Gold Town Games historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-28 | 1.957 | 1.957 | 1.799 | 1.849 | 18.494 | 7,823 |
| 2021-12-27 | 1.785 | 1.921 | 1.735 | 1.849 | 18.494 | 22,767 |
| 2021-12-23 | 1.692 | 1.785 | 1.628 | 1.785 | 17.851 | 3,813 |
| 2021-12-22 | 1.678 | 1.707 | 1.649 | 1.692 | 16.923 | 5,302 |
| 2021-12-21 | 1.721 | 1.749 | 1.614 | 1.678 | 16.780 | 22,789 |
| 2021-12-20 | 1.764 | 1.764 | 1.635 | 1.721 | 17.208 | 15,685 |
| 2021-12-17 | 1.749 | 1.778 | 1.678 | 1.764 | 17.637 | 2,356 |
| 2021-12-16 | 1.785 | 1.814 | 1.692 | 1.749 | 17.494 | 4,912 |
| 2021-12-15 | 1.785 | 1.949 | 1.714 | 1.757 | 17.565 | 11,800 |
| 2021-12-14 | 1.814 | 1.892 | 1.742 | 1.785 | 17.851 | 6,792 |
| 2021-12-13 | 1.871 | 1.871 | 1.785 | 1.814 | 18.137 | 1,801 |
| 2021-12-10 | 1.835 | 1.892 | 1.778 | 1.871 | 18.708 | 5,080 |
| 2021-12-09 | 1.871 | 1.892 | 1.764 | 1.835 | 18.351 | 6,475 |
| 2021-12-08 | 1.885 | 1.928 | 1.871 | 1.871 | 18.708 | 3,276 |
| 2021-12-07 | 1.921 | 1.935 | 1.828 | 1.885 | 18.851 | 5,123 |
| 2021-12-06 | 1.899 | 1.964 | 1.857 | 1.921 | 19.208 | 5,701 |
| 2021-12-03 | 1.892 | 2.106 | 1.828 | 1.899 | 18.993 | 9,874 |
| 2021-12-02 | 1.835 | 1.892 | 1.807 | 1.892 | 18.922 | 5,389 |
| 2021-12-01 | 1.921 | 2.042 | 1.821 | 1.899 | 18.993 | 13,855 |
| 2021-11-30 | 1.957 | 1.957 | 1.857 | 1.921 | 19.208 | 4,787 |
| 2021-11-29 | 1.928 | 2.106 | 1.828 | 1.957 | 19.565 | 14,088 |
| 2021-11-26 | 1.899 | 1.964 | 1.821 | 1.928 | 19.279 | 24,551 |
| 2021-11-25 | 2.085 | 2.085 | 1.878 | 1.899 | 18.993 | 25,801 |
| 2021-11-24 | 2.164 | 2.249 | 1.971 | 2.049 | 20.493 | 55,293 |
| 2021-11-23 | 1.857 | 2.656 | 1.728 | 2.164 | 21.635 | 176,262 |
| 2021-11-22 | 1.921 | 2.142 | 1.849 | 1.849 | 18.494 | 13,731 |
| 2021-11-19 | 1.892 | 2.021 | 1.892 | 1.921 | 19.208 | 13,751 |
| 2021-11-18 | 1.835 | 1.949 | 1.835 | 1.892 | 18.922 | 13,858 |
| 2021-11-17 | 1.964 | 1.964 | 1.735 | 1.821 | 18.208 | 50,093 |
| 2021-11-16 | 2.078 | 2.099 | 1.914 | 1.964 | 19.636 | 9,490 |
| 2021-11-15 | 2.056 | 2.078 | 1.857 | 2.078 | 20.778 | 30,334 |
| 2021-11-12 | 2.035 | 2.156 | 2.021 | 2.071 | 20.707 | 7,896 |
| 2021-11-11 | 2.278 | 2.278 | 1.957 | 2.035 | 20.350 | 36,765 |
| 2021-11-10 | 2.256 | 2.278 | 2.221 | 2.242 | 22.421 | 9,198 |
| 2021-11-09 | 2.199 | 2.314 | 2.156 | 2.242 | 22.421 | 5,770 |
| 2021-11-08 | 2.171 | 2.249 | 2.114 | 2.185 | 21.850 | 4,322 |
| 2021-11-05 | 2.178 | 2.178 | 2.121 | 2.171 | 21.707 | 1,530 |
| 2021-11-04 | 2.185 | 2.321 | 2.142 | 2.178 | 21.778 | 9,433 |
| 2021-11-03 | 2.349 | 2.349 | 2.149 | 2.185 | 21.850 | 8,984 |
| 2021-11-02 | 2.378 | 2.385 | 2.256 | 2.349 | 23.492 | 10,319 |
| 2021-11-01 | 2.214 | 2.321 | 2.135 | 2.285 | 22.849 | 15,375 |
| 2021-10-29 | 2.106 | 2.271 | 2.006 | 2.214 | 22.135 | 26,339 |
| 2021-10-28 | 2.106 | 2.328 | 2.014 | 2.114 | 21.135 | 19,913 |
| 2021-10-27 | 2.214 | 2.214 | 2.071 | 2.106 | 21.064 | 18,015 |
| 2021-10-26 | 2.192 | 2.214 | 2.078 | 2.214 | 22.135 | 29,503 |
| 2021-10-25 | 2.185 | 2.235 | 2.156 | 2.192 | 21.921 | 8,683 |
| 2021-10-22 | 2.235 | 2.349 | 2.178 | 2.185 | 21.850 | 6,353 |
| 2021-10-21 | 2.306 | 2.392 | 2.149 | 2.235 | 22.349 | 32,400 |
← NewerPage 21 of 21 · 1,248 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.