Gamethrill historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	0.600	0.662	0.562	0.662	0.662	35,321
2023-08-07	0.604	0.604	0.600	0.600	0.600	2,373
2023-08-04	0.616	0.616	0.576	0.588	0.588	55,290
2023-08-03	0.626	0.654	0.626	0.652	0.652	1,780
2023-08-02	0.630	0.680	0.618	0.662	0.662	29,440
2023-08-01	0.630	0.646	0.630	0.646	0.646	7,470
2023-07-31	0.616	0.686	0.616	0.630	0.630	78,606
2023-07-28	0.652	0.682	0.630	0.662	0.662	87,577
2023-07-27	0.694	0.694	0.652	0.652	0.652	16,541
2023-07-26	0.638	0.746	0.630	0.706	0.706	200,355
2023-07-25	0.648	0.658	0.620	0.654	0.654	55,169
2023-07-24	0.622	0.660	0.622	0.654	0.654	21,622
2023-07-21	0.620	0.650	0.620	0.648	0.648	98,107
2023-07-20	0.630	0.652	0.630	0.630	0.630	28,532
2023-07-19	0.650	0.650	0.620	0.640	0.640	86,812
2023-07-18	0.664	0.664	0.650	0.650	0.650	92,358
2023-07-17	0.658	0.692	0.656	0.656	0.656	37,131
2023-07-14	0.700	0.700	0.648	0.692	0.692	55,218
2023-07-13	0.706	0.760	0.694	0.760	0.760	6,185
2023-07-12	0.724	0.776	0.686	0.750	0.750	8,258
2023-07-11	0.642	0.776	0.642	0.776	0.776	4,898
2023-07-10	0.700	0.800	0.642	0.748	0.748	36,845
2023-07-07	0.674	0.700	0.674	0.700	0.700	9,003
2023-07-06	0.736	0.796	0.622	0.674	0.674	6,092
2023-07-05	0.796	0.796	0.636	0.740	0.740	61,156
2023-07-04	0.750	0.796	0.750	0.796	0.796	2,956
2023-07-03	0.750	0.800	0.730	0.750	0.750	54,254
2023-06-30	0.680	0.746	0.680	0.710	0.710	41,652
2023-06-29	0.618	0.690	0.606	0.682	0.682	161,598
2023-06-28	0.574	0.628	0.570	0.628	0.628	22,778
2023-06-27	0.626	0.626	0.574	0.626	0.626	19,894
2023-06-26	0.522	0.620	0.522	0.598	0.598	8,228
2023-06-22	0.532	0.622	0.532	0.602	0.602	59,887
2023-06-21	0.652	0.652	0.602	0.628	0.628	14,801
2023-06-20	0.652	0.652	0.612	0.640	0.640	38,728
2023-06-19	0.676	0.748	0.630	0.678	0.678	117,369
2023-06-16	0.622	0.792	0.622	0.680	0.680	131,128
2023-06-15	0.664	0.666	0.646	0.648	0.648	83,303
2023-06-14	0.654	0.664	0.632	0.652	0.652	9,391
2023-06-13	0.668	0.708	0.668	0.676	0.676	51,179
2023-06-12	0.666	0.730	0.666	0.724	0.724	17,449
2023-06-09	0.706	0.706	0.666	0.666	0.666	787
2023-06-08	0.776	0.776	0.700	0.706	0.706	22,129
2023-06-07	0.778	0.778	0.704	0.776	0.776	7,611
2023-06-05	0.684	0.790	0.648	0.778	0.778	65,846
2023-06-02	0.684	0.796	0.684	0.686	0.686	24,556
2023-06-01	0.716	0.730	0.610	0.684	0.684	63,169
2023-05-31	0.754	0.754	0.702	0.736	0.736	28,354
2023-05-30	0.748	0.768	0.708	0.768	0.768	22,094
2023-05-29	0.746	0.776	0.716	0.766	0.766	35,587
2023-05-26	0.732	0.776	0.732	0.732	0.732	32,064
2023-05-25	0.740	0.774	0.696	0.744	0.744	31,223
2023-05-24	0.798	0.798	0.716	0.740	0.740	56,033
2023-05-23	0.660	0.798	0.660	0.798	0.798	98,656
2023-05-22	0.800	0.800	0.700	0.724	0.724	159,268
2023-05-19	0.876	0.876	0.700	0.800	0.800	25,316
2023-05-16	0.682	0.768	0.682	0.768	0.768	45,526
2023-05-15	0.676	0.750	0.666	0.690	0.690	40,177
2023-05-12	0.684	0.684	0.654	0.676	0.676	33,780
2023-05-11	0.700	0.700	0.690	0.690	0.690	14,584

← NewerPage 14 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.