Gamethrill historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	0.452	0.467	0.452	0.467	0.467	6,542
2023-11-02	0.480	0.480	0.447	0.447	0.447	3,500
2023-11-01	0.496	0.496	0.490	0.490	0.490	13,163
2023-10-31	0.491	0.502	0.473	0.490	0.490	57,329
2023-10-27	0.536	0.560	0.518	0.534	0.534	48,741
2023-10-26	0.544	0.544	0.441	0.510	0.510	24,622
2023-10-25	0.530	0.568	0.530	0.566	0.566	46,280
2023-10-24	0.542	0.544	0.542	0.542	0.542	37,300
2023-10-23	0.530	0.674	0.530	0.542	0.542	47,217
2023-10-20	0.574	0.674	0.516	0.642	0.642	190,630
2023-10-19	0.508	0.688	0.498	0.624	0.624	138,972
2023-10-18	0.502	0.512	0.490	0.512	0.512	50,230
2023-10-17	0.504	0.506	0.502	0.502	0.502	18,243
2023-10-16	0.491	0.526	0.491	0.504	0.504	19,158
2023-10-13	0.500	0.500	0.491	0.491	0.491	9,387
2023-10-12	0.538	0.538	0.491	0.491	0.491	11,352
2023-10-11	0.540	0.688	0.451	0.542	0.542	44,587
2023-10-10	0.504	0.610	0.504	0.610	0.610	20,353
2023-10-09	0.502	0.566	0.502	0.534	0.534	47,772
2023-10-06	0.526	0.534	0.502	0.502	0.502	49,692
2023-10-05	0.528	0.528	0.508	0.520	0.520	22,369
2023-10-04	0.542	0.542	0.510	0.532	0.532	77,297
2023-10-03	0.564	0.572	0.504	0.542	0.542	21,955
2023-10-02	0.690	0.690	0.504	0.564	0.564	51,896
2023-09-29	0.578	0.578	0.578	0.578	0.578	544
2023-09-28	0.578	0.578	0.578	0.578	0.578	9,200
2023-09-27	0.594	0.594	0.568	0.586	0.586	10,422
2023-09-26	0.582	0.594	0.582	0.594	0.594	23,670
2023-09-25	0.626	0.716	0.582	0.582	0.582	18,612
2023-09-22	0.602	0.630	0.602	0.630	0.630	1,911
2023-09-21	0.630	0.630	0.616	0.616	0.616	24,149
2023-09-20	0.614	0.706	0.614	0.628	0.628	13,001
2023-09-19	0.634	0.634	0.612	0.614	0.614	19,512
2023-09-18	0.682	0.712	0.606	0.618	0.618	82,641
2023-09-15	0.698	0.720	0.590	0.720	0.720	75,807
2023-09-14	0.548	0.700	0.536	0.698	0.698	102,528
2023-09-12	0.628	0.628	0.628	0.628	0.628	318
2023-09-11	0.486	0.628	0.486	0.628	0.628	79,227
2023-09-08	0.496	0.532	0.488	0.532	0.532	4,997
2023-09-07	0.467	0.499	0.467	0.487	0.487	58,022
2023-09-06	0.490	0.495	0.461	0.480	0.480	4,461
2023-09-05	0.485	0.520	0.485	0.490	0.490	24,141
2023-09-04	0.540	0.542	0.462	0.506	0.506	105,874
2023-09-01	0.582	0.582	0.560	0.566	0.566	32,828
2023-08-31	0.562	0.600	0.522	0.600	0.600	29,955
2023-08-30	0.570	0.590	0.550	0.588	0.588	31,239
2023-08-29	0.590	0.624	0.560	0.624	0.624	92,134
2023-08-28	0.574	0.638	0.504	0.638	0.638	365,629
2023-08-25	0.588	0.640	0.546	0.640	0.640	781
2023-08-24	0.648	0.648	0.586	0.648	0.648	31,052
2023-08-23	0.554	0.618	0.522	0.566	0.566	12,337
2023-08-22	0.548	0.550	0.540	0.550	0.550	35,531
2023-08-21	0.544	0.560	0.522	0.560	0.560	18,783
2023-08-18	0.556	0.594	0.520	0.544	0.544	41,644
2023-08-17	0.566	0.626	0.566	0.626	0.626	37,454
2023-08-16	0.586	0.626	0.566	0.566	0.566	13,545
2023-08-15	0.600	0.600	0.582	0.582	0.582	32,735
2023-08-14	0.600	0.600	0.600	0.600	0.600	250
2023-08-10	0.618	0.618	0.604	0.604	0.604	32,110
2023-08-09	0.586	0.624	0.586	0.624	0.624	328

← NewerPage 13 of 21 · 1,237 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.