Gamethrill historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-10	0.795	0.889	0.755	0.793	0.793	49,105
2023-02-09	0.830	0.830	0.762	0.795	0.795	92,886
2023-02-08	0.812	0.871	0.787	0.831	0.831	60,769
2023-02-07	0.871	0.871	0.778	0.812	0.812	211,644
2023-02-06	0.900	0.900	0.762	0.871	0.871	263,182
2023-02-03	0.880	0.940	0.770	0.930	0.930	114,245
2023-02-02	0.919	0.919	0.780	0.880	0.880	277,206
2023-02-01	1.000	1.000	0.853	0.936	0.936	175,940
2023-01-31	0.990	1.100	0.899	0.942	0.942	741,061
2023-01-30	0.690	0.980	0.675	0.899	0.899	1,382,703
2023-01-27	0.540	0.692	0.470	0.650	0.650	674,027
2023-01-26	0.400	0.560	0.394	0.470	0.470	192,668
2023-01-25	0.442	0.462	0.403	0.438	0.438	67,422
2023-01-24	0.450	0.480	0.400	0.442	0.442	280,653
2023-01-23	0.358	0.600	0.358	0.469	0.469	990,040
2023-01-20	0.360	0.380	0.340	0.379	0.379	311,690
2023-01-19	0.411	0.411	0.350	0.350	0.350	401,313
2023-01-18	0.367	0.413	0.351	0.353	0.353	36,151
2023-01-17	0.351	0.374	0.350	0.350	0.350	17,189
2023-01-16	0.350	0.372	0.342	0.352	0.352	33,643
2023-01-13	0.350	0.402	0.350	0.350	0.350	380,766
2023-01-12	0.370	0.439	0.353	0.358	0.358	148,839
2023-01-11	0.378	0.389	0.369	0.380	0.380	17,249
2023-01-10	0.384	0.389	0.358	0.373	0.373	26,093
2023-01-09	0.380	0.390	0.314	0.390	0.390	227,961
2023-01-05	0.397	0.397	0.351	0.380	0.380	208,632
2023-01-04	0.375	0.450	0.300	0.383	0.383	179,326
2023-01-03	0.415	0.415	0.388	0.395	0.395	39,312
2023-01-02	0.422	0.422	0.416	0.416	0.416	10,902
2022-12-30	0.417	0.486	0.406	0.406	0.406	48,725
2022-12-29	0.352	0.431	0.352	0.367	0.367	72,247
2022-12-28	0.382	0.400	0.352	0.352	0.352	59,196
2022-12-27	0.369	0.437	0.352	0.352	0.352	73,434
2022-12-23	0.391	0.391	0.354	0.354	0.354	67,145
2022-12-22	0.387	0.394	0.378	0.394	0.394	10,256
2022-12-21	0.372	0.393	0.372	0.381	0.381	65,246
2022-12-20	0.466	0.466	0.396	0.437	0.437	142,160
2022-12-19	0.484	0.491	0.389	0.471	0.471	53,417
2022-12-16	0.457	0.579	0.426	0.533	0.533	291,189
2022-12-15	0.387	0.694	0.362	0.457	0.457	301,542
2022-12-14	0.352	0.401	0.352	0.390	0.390	29,278
2022-12-13	0.429	0.429	0.353	0.375	0.375	13,949
2022-12-12	0.318	0.391	0.318	0.391	0.391	4,782
2022-12-09	0.371	0.384	0.338	0.384	0.384	7,852
2022-12-08	0.375	0.406	0.309	0.406	0.406	34,823
2022-12-07	0.357	0.411	0.327	0.392	0.392	29,582
2022-12-06	0.410	0.415	0.401	0.408	0.408	50,286
2022-12-05	0.402	0.402	0.396	0.396	0.396	8,447
2022-12-02	0.416	0.416	0.394	0.394	0.394	42,327
2022-12-01	0.435	0.435	0.362	0.400	0.400	41,889
2022-11-30	0.401	0.446	0.376	0.446	0.446	69,198
2022-11-29	0.440	0.440	0.363	0.427	0.427	98,799
2022-11-28	0.470	0.472	0.427	0.440	0.440	163,943
2022-11-25	0.581	0.581	0.457	0.546	0.546	91,622
2022-11-24	0.559	0.584	0.533	0.533	0.533	41,395
2022-11-23	0.587	0.587	0.547	0.550	0.550	34,243
2022-11-22	0.601	0.601	0.547	0.547	0.547	20,055
2022-11-21	0.545	0.658	0.545	0.546	0.546	17,873
2022-11-18	0.538	0.584	0.538	0.545	0.545	40,264
2022-11-17	0.537	0.695	0.537	0.608	0.608	110,192

← NewerPage 16 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.