Gamethrill historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	0.554	0.556	0.554	0.556	0.556	1,530
2024-07-25	0.560	0.560	0.476	0.502	0.502	14,246
2024-07-24	0.558	0.560	0.448	0.470	0.470	4,499
2024-07-23	0.558	0.560	0.455	0.500	0.500	29,600
2024-07-22	0.578	0.578	0.447	0.460	0.460	49,348
2024-07-19	0.456	0.588	0.456	0.588	0.588	3,172
2024-07-18	0.432	0.460	0.431	0.456	0.456	113,275
2024-07-17	0.498	0.500	0.447	0.450	0.450	134,655
2024-07-16	0.452	0.596	0.426	0.466	0.466	165,704
2024-07-15	0.452	0.498	0.452	0.490	0.490	3,474
2024-07-12	0.451	0.578	0.451	0.452	0.452	22,393
2024-07-11	0.490	0.491	0.421	0.451	0.451	51,133
2024-07-10	0.491	0.491	0.491	0.491	0.491	2,000
2024-07-09	0.526	0.526	0.460	0.493	0.493	273,988
2024-07-08	0.546	0.548	0.528	0.542	0.542	10,525
2024-07-05	0.548	0.548	0.490	0.500	0.500	56,090
2024-07-04	0.554	0.554	0.473	0.548	0.548	20,444
2024-07-03	0.528	0.564	0.482	0.554	0.554	4,836
2024-07-02	0.475	0.590	0.475	0.528	0.528	58,764
2024-07-01	0.530	0.538	0.460	0.460	0.460	40,720
2024-06-28	0.546	0.568	0.528	0.530	0.530	74,850
2024-06-27	0.530	0.590	0.530	0.582	0.582	156,780
2024-06-26	0.590	0.590	0.508	0.558	0.558	66,414
2024-06-25	0.586	0.596	0.522	0.522	0.522	48,861
2024-06-24	0.520	0.536	0.506	0.528	0.528	20,338
2024-06-20	0.530	0.530	0.520	0.520	0.520	41,070
2024-06-19	0.530	0.568	0.530	0.568	0.568	7,458
2024-06-18	0.628	0.628	0.491	0.526	0.526	41,681
2024-06-17	0.628	0.628	0.628	0.628	0.628	374
2024-06-14	0.628	0.628	0.534	0.626	0.626	7,686
2024-06-13	0.632	0.678	0.506	0.638	0.638	145,431
2024-06-12	0.500	0.686	0.500	0.526	0.526	18,107
2024-06-11	0.690	0.690	0.451	0.470	0.470	10,849
2024-06-10	0.447	0.698	0.441	0.690	0.690	95,004
2024-06-07	0.454	0.520	0.454	0.468	0.468	44,774
2024-06-05	0.490	0.498	0.453	0.453	0.453	3,011
2024-06-04	0.512	0.524	0.451	0.499	0.499	15,670
2024-06-03	0.532	0.532	0.514	0.524	0.524	16,998
2024-05-31	0.530	0.546	0.512	0.546	0.546	56,274
2024-05-30	0.630	0.630	0.520	0.548	0.548	31,441
2024-05-29	0.534	0.592	0.510	0.530	0.530	97,796
2024-05-28	0.580	0.608	0.524	0.598	0.598	56,395
2024-05-27	0.620	0.662	0.526	0.622	0.622	35,681
2024-05-24	0.676	0.680	0.622	0.626	0.626	39,138
2024-05-23	0.622	0.686	0.622	0.686	0.686	14,227
2024-05-22	0.638	0.694	0.602	0.622	0.622	61,247
2024-05-21	0.568	0.698	0.568	0.638	0.638	50,600
2024-05-20	0.620	0.716	0.620	0.698	0.698	5,321
2024-05-17	0.620	0.620	0.562	0.620	0.620	9,539
2024-05-16	0.600	0.620	0.566	0.620	0.620	1,666
2024-05-15	0.610	0.610	0.562	0.600	0.600	9,054
2024-05-14	0.600	0.620	0.600	0.610	0.610	8,782
2024-05-13	0.720	0.720	0.632	0.636	0.636	53,086
2024-05-10	0.678	0.720	0.624	0.720	0.720	8,924
2024-05-08	0.680	0.704	0.628	0.678	0.678	4,139
2024-05-07	0.572	0.800	0.564	0.736	0.736	28,263
2024-05-06	0.596	0.628	0.596	0.628	0.628	3,043
2024-05-03	0.670	0.672	0.586	0.628	0.628	39,648
2024-05-02	0.610	0.686	0.610	0.686	0.686	55,829
2024-04-30	0.766	0.794	0.554	0.610	0.610	126,294

← NewerPage 10 of 21 · 1,236 trading daysOlder →

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.