Gamethrill historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	0.332	0.332	0.332	0.332	0.332	150
2024-01-31	0.321	0.330	0.305	0.327	0.327	91,810
2024-01-30	0.358	0.358	0.321	0.342	0.342	24,202
2024-01-29	0.345	0.361	0.345	0.361	0.361	23,669
2024-01-26	0.363	0.381	0.295	0.381	0.381	83,114
2024-01-25	0.360	0.465	0.287	0.363	0.363	30,781
2024-01-24	0.200	0.374	0.200	0.360	0.360	183,407
2024-01-23	0.398	0.398	0.375	0.375	0.375	58,257
2024-01-22	0.439	0.439	0.371	0.429	0.429	33,228
2024-01-19	0.400	0.447	0.374	0.447	0.447	28,050
2024-01-18	0.402	0.410	0.400	0.400	0.400	2,667
2024-01-17	0.453	0.453	0.428	0.430	0.430	9,461
2024-01-16	0.452	0.460	0.428	0.460	0.460	12,252
2024-01-15	0.454	0.454	0.394	0.416	0.416	11,747
2024-01-12	0.409	0.486	0.409	0.468	0.468	41,705
2024-01-11	0.424	0.427	0.398	0.410	0.410	67,615
2024-01-10	0.454	0.490	0.389	0.428	0.428	31,653
2024-01-08	0.455	0.455	0.454	0.454	0.454	5,118
2024-01-04	0.426	0.455	0.426	0.455	0.455	5,373
2024-01-03	0.488	0.489	0.431	0.431	0.431	95,146
2024-01-02	0.479	0.489	0.458	0.489	0.489	4,915
2023-12-29	0.500	0.500	0.425	0.489	0.489	13,170
2023-12-28	0.490	0.490	0.479	0.489	0.489	966
2023-12-27	0.479	0.479	0.470	0.479	0.479	1,371
2023-12-22	0.469	0.479	0.469	0.479	0.479	17,837
2023-12-21	0.497	0.497	0.497	0.497	0.497	1,154
2023-12-20	0.491	0.494	0.491	0.494	0.494	28,146
2023-12-19	0.453	0.484	0.453	0.481	0.481	65,925
2023-12-18	0.504	0.504	0.453	0.453	0.453	10,700
2023-12-15	0.467	0.489	0.467	0.489	0.489	3,000
2023-12-14	0.470	0.487	0.467	0.467	0.467	46,934
2023-12-13	0.478	0.514	0.478	0.478	0.478	148,520
2023-12-12	0.516	0.516	0.477	0.477	0.477	4,508
2023-12-11	0.514	0.528	0.489	0.526	0.526	19,000
2023-12-08	0.496	0.568	0.480	0.568	0.568	114,534
2023-12-07	0.514	0.514	0.439	0.498	0.498	58,224
2023-12-06	0.502	0.524	0.500	0.524	0.524	77,500
2023-12-05	0.618	0.618	0.500	0.536	0.536	66,493
2023-12-04	0.430	0.618	0.430	0.618	0.618	1,038
2023-12-01	0.530	0.532	0.502	0.532	0.532	8,064
2023-11-30	0.518	0.568	0.518	0.560	0.560	18,892
2023-11-29	0.570	0.650	0.500	0.580	0.580	11,722
2023-11-28	0.514	0.570	0.502	0.570	0.570	2,464
2023-11-27	0.500	0.550	0.500	0.530	0.530	4,585
2023-11-24	0.544	0.646	0.524	0.550	0.550	65,118
2023-11-23	0.530	0.598	0.516	0.566	0.566	12,069
2023-11-22	0.548	0.548	0.510	0.510	0.510	28,003
2023-11-21	0.650	0.650	0.520	0.532	0.532	71,330
2023-11-20	0.508	0.680	0.478	0.560	0.560	172,425
2023-11-17	0.518	0.518	0.449	0.508	0.508	119,479
2023-11-16	0.462	0.550	0.424	0.495	0.495	45,627
2023-11-15	0.478	0.510	0.413	0.478	0.478	17,362
2023-11-14	0.370	0.480	0.370	0.479	0.479	130,159
2023-11-13	0.480	0.480	0.468	0.468	0.468	16,618
2023-11-10	0.558	0.568	0.479	0.508	0.508	17,858
2023-11-09	0.473	0.558	0.473	0.558	0.558	753
2023-11-08	0.468	0.558	0.468	0.558	0.558	3,292
2023-11-07	0.598	0.598	0.534	0.560	0.560	16,207
2023-11-06	0.467	0.598	0.467	0.598	0.598	1,153
2023-11-03	0.452	0.467	0.452	0.467	0.467	6,542

← NewerPage 12 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.