Gamethrill historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	0.668	0.692	0.642	0.690	0.690	26,438
2023-05-09	0.712	0.770	0.666	0.688	0.688	55,650
2023-05-08	0.644	0.718	0.626	0.712	0.712	34,823
2023-05-05	0.598	0.696	0.598	0.696	0.696	70,390
2023-05-04	0.632	0.652	0.612	0.644	0.644	29,790
2023-05-03	0.682	0.692	0.646	0.648	0.648	29,152
2023-05-02	0.662	0.690	0.658	0.690	0.690	39,127
2023-04-28	0.642	0.680	0.640	0.662	0.662	14,325
2023-04-27	0.640	0.646	0.576	0.646	0.646	19,634
2023-04-26	0.652	0.652	0.634	0.646	0.646	13,805
2023-04-25	0.680	0.680	0.642	0.642	0.642	29,047
2023-04-24	0.696	0.764	0.640	0.640	0.640	101,423
2023-04-21	0.696	0.728	0.694	0.728	0.728	18,200
2023-04-20	0.710	0.710	0.616	0.696	0.696	17,431
2023-04-19	0.656	0.656	0.656	0.656	0.656	2,074
2023-04-18	0.654	0.700	0.654	0.700	0.700	2,458
2023-04-17	0.770	0.770	0.652	0.716	0.716	26,937
2023-04-14	0.670	0.740	0.642	0.740	0.740	13,938
2023-04-13	0.688	0.688	0.600	0.664	0.664	12,832
2023-04-12	0.716	0.722	0.656	0.700	0.700	42,290
2023-04-11	0.660	0.728	0.568	0.660	0.660	24,301
2023-04-06	0.660	0.664	0.660	0.664	0.664	12,448
2023-04-05	0.678	0.694	0.644	0.674	0.674	15,940
2023-04-04	0.638	0.738	0.592	0.650	0.650	48,333
2023-04-03	0.636	0.638	0.588	0.638	0.638	9,400
2023-03-31	0.650	0.650	0.601	0.606	0.606	11,278
2023-03-30	0.640	0.718	0.585	0.686	0.686	23,169
2023-03-29	0.620	0.661	0.620	0.620	0.620	3,828
2023-03-28	0.616	0.672	0.616	0.620	0.620	15,107
2023-03-27	0.593	0.675	0.593	0.603	0.603	14,918
2023-03-24	0.610	0.610	0.610	0.610	0.610	45,363
2023-03-23	0.617	0.680	0.617	0.653	0.653	12,398
2023-03-22	0.578	0.689	0.578	0.662	0.662	47,232
2023-03-21	0.635	0.635	0.585	0.629	0.629	5,607
2023-03-20	0.643	0.643	0.577	0.625	0.625	103,968
2023-03-17	0.583	0.658	0.583	0.658	0.658	8,303
2023-03-16	0.621	0.682	0.613	0.664	0.664	83,599
2023-03-15	0.669	0.689	0.611	0.667	0.667	10,952
2023-03-14	0.610	0.689	0.610	0.650	0.650	97,294
2023-03-13	0.602	0.619	0.552	0.612	0.612	70,703
2023-03-10	0.653	0.653	0.600	0.622	0.622	65,119
2023-03-09	0.670	0.670	0.603	0.653	0.653	33,497
2023-03-08	0.672	0.673	0.611	0.673	0.673	16,396
2023-03-07	0.647	0.728	0.611	0.721	0.721	27,868
2023-03-06	0.615	0.729	0.615	0.692	0.692	69,275
2023-03-03	0.609	0.695	0.581	0.675	0.675	43,538
2023-03-02	0.570	0.600	0.570	0.595	0.595	47,747
2023-03-01	0.572	0.623	0.572	0.611	0.611	29,654
2023-02-28	0.639	0.639	0.570	0.626	0.626	91,701
2023-02-27	0.661	0.678	0.620	0.644	0.644	92,375
2023-02-24	0.734	0.734	0.666	0.688	0.688	102,926
2023-02-23	0.729	0.730	0.662	0.725	0.725	12,617
2023-02-22	0.725	0.760	0.681	0.729	0.729	53,944
2023-02-21	0.642	0.738	0.642	0.726	0.726	26,848
2023-02-20	0.682	0.758	0.682	0.738	0.738	369,149
2023-02-17	0.725	0.739	0.678	0.728	0.728	21,724
2023-02-16	0.732	0.732	0.675	0.725	0.725	36,403
2023-02-15	0.739	0.740	0.699	0.721	0.721	106,071
2023-02-14	0.760	0.813	0.696	0.781	0.781	156,017
2023-02-13	0.778	0.783	0.700	0.783	0.783	185,665

← NewerPage 15 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.