Gamethrill historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	0.804	0.846	0.766	0.766	0.766	60,753
2024-04-26	0.914	0.956	0.776	0.776	0.776	85,231
2024-04-25	0.802	0.952	0.802	0.922	0.922	123,949
2024-04-24	0.900	0.958	0.778	0.802	0.802	124,324
2024-04-23	0.640	1.330	0.640	0.798	0.798	283,015
2024-04-22	0.524	0.648	0.524	0.630	0.630	10,240
2024-04-19	0.608	0.660	0.592	0.648	0.648	1,480
2024-04-18	0.586	0.614	0.586	0.614	0.614	29,200
2024-04-17	0.594	0.698	0.592	0.594	0.594	54,264
2024-04-16	0.580	0.714	0.580	0.650	0.650	21,339
2024-04-15	0.750	0.750	0.536	0.718	0.718	41,000
2024-04-12	0.676	0.758	0.676	0.750	0.750	57,307
2024-04-11	0.650	0.674	0.558	0.618	0.618	143,697
2024-04-10	0.636	0.674	0.602	0.650	0.650	49,266
2024-04-09	0.522	0.672	0.522	0.650	0.650	95,972
2024-04-08	0.656	0.664	0.512	0.516	0.516	9,744
2024-04-05	0.584	0.678	0.540	0.656	0.656	37,731
2024-04-04	0.652	0.678	0.441	0.584	0.584	24,551
2024-04-03	0.634	0.748	0.600	0.678	0.678	168,831
2024-04-02	0.738	0.850	0.540	0.634	0.634	76,468
2024-03-28	0.600	0.750	0.600	0.738	0.738	40,138
2024-03-27	0.544	0.600	0.485	0.600	0.600	63,665
2024-03-26	0.546	0.546	0.444	0.544	0.544	4,648
2024-03-25	0.450	0.600	0.450	0.546	0.546	22,446
2024-03-22	0.450	0.450	0.371	0.450	0.450	72,291
2024-03-21	0.440	0.450	0.363	0.450	0.450	45,947
2024-03-20	0.355	0.449	0.355	0.420	0.420	32,215
2024-03-19	0.399	0.399	0.348	0.348	0.348	2,921
2024-03-18	0.450	0.450	0.306	0.427	0.427	66,018
2024-03-15	0.301	0.430	0.261	0.428	0.428	225,200
2024-03-14	0.297	0.326	0.280	0.280	0.280	813
2024-03-13	0.289	0.297	0.250	0.297	0.297	74,261
2024-03-12	0.318	0.328	0.262	0.289	0.289	79,188
2024-03-11	0.340	0.340	0.284	0.337	0.337	4,081
2024-03-08	0.287	0.354	0.287	0.354	0.354	26,150
2024-03-07	0.272	0.307	0.272	0.307	0.307	5,795
2024-03-06	0.329	0.330	0.250	0.300	0.300	82,723
2024-03-05	0.368	0.392	0.310	0.350	0.350	69,143
2024-03-04	0.347	0.422	0.331	0.422	0.422	13,058
2024-03-01	0.322	0.378	0.322	0.371	0.371	16,460
2024-02-29	0.392	0.392	0.311	0.350	0.350	111,715
2024-02-28	0.411	0.411	0.390	0.392	0.392	4,217
2024-02-27	0.401	0.418	0.390	0.390	0.390	94,565
2024-02-26	0.421	0.421	0.401	0.419	0.419	18,021
2024-02-23	0.435	0.453	0.420	0.421	0.421	66,922
2024-02-22	0.436	0.436	0.435	0.435	0.435	38,085
2024-02-21	0.447	0.510	0.407	0.437	0.437	24,735
2024-02-20	0.410	0.522	0.410	0.522	0.522	143,859
2024-02-19	0.409	0.410	0.407	0.410	0.410	9,227
2024-02-16	0.410	0.435	0.402	0.425	0.425	62,443
2024-02-15	0.472	0.472	0.435	0.435	0.435	12,119
2024-02-14	0.444	0.464	0.420	0.464	0.464	114,429
2024-02-13	0.425	0.460	0.421	0.421	0.421	55,490
2024-02-12	0.425	0.459	0.425	0.425	0.425	49,861
2024-02-09	0.391	0.458	0.390	0.425	0.425	215,871
2024-02-08	0.415	0.425	0.411	0.420	0.420	86,991
2024-02-07	0.400	0.460	0.393	0.396	0.396	114,150
2024-02-06	0.412	0.434	0.352	0.370	0.370	128,290
2024-02-05	0.330	0.500	0.330	0.434	0.434	470,914
2024-02-02	0.332	0.332	0.317	0.330	0.330	31,171

← NewerPage 11 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.