Gamethrill historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-16	0.607	0.607	0.586	0.586	0.586	39,059
2022-11-15	0.515	0.607	0.515	0.588	0.588	81,988
2022-11-14	0.508	0.544	0.508	0.515	0.515	21,986
2022-11-11	0.569	0.569	0.520	0.553	0.553	43,535
2022-11-10	0.477	0.614	0.477	0.588	0.588	35,751
2022-11-09	0.536	0.611	0.506	0.572	0.572	87,231
2022-11-08	0.519	0.563	0.501	0.537	0.537	73,953
2022-11-07	0.626	0.626	0.502	0.526	0.526	327,682
2022-11-04	0.783	1.143	0.590	0.641	0.641	740,545
2022-11-03	0.494	0.880	0.441	0.737	0.737	309,326
2022-11-02	0.502	0.594	0.494	0.494	0.494	72,872
2022-11-01	0.483	0.573	0.483	0.524	0.524	7,035
2022-10-31	0.487	0.487	0.482	0.482	0.482	49,573
2022-10-28	0.528	0.537	0.518	0.518	0.518	15,432
2022-10-27	0.557	0.557	0.528	0.528	0.528	71,316
2022-10-26	0.566	0.568	0.537	0.563	0.563	52,670
2022-10-25	0.537	0.631	0.537	0.566	0.566	46,497
2022-10-24	0.627	0.627	0.537	0.618	0.618	74,062
2022-10-21	0.609	0.661	0.609	0.661	0.661	47,507
2022-10-20	0.528	0.609	0.528	0.609	0.609	375
2022-10-19	0.614	0.616	0.546	0.615	0.615	14,874
2022-10-18	0.618	0.703	0.598	0.616	0.616	102,475
2022-10-17	0.632	0.718	0.598	0.710	0.710	32,079
2022-10-14	0.694	0.694	0.694	0.694	0.694	142
2022-10-13	0.614	0.624	0.614	0.618	0.618	85,280
2022-10-12	0.588	0.616	0.588	0.616	0.616	17,653
2022-10-11	0.654	0.654	0.616	0.616	0.616	14,283
2022-10-10	0.703	0.703	0.617	0.692	0.692	55,354
2022-10-07	0.725	0.782	0.627	0.667	0.667	27,054
2022-10-06	0.642	0.736	0.616	0.725	0.725	22,357
2022-10-05	0.716	0.757	0.603	0.642	0.642	33,990
2022-10-04	0.761	0.763	0.739	0.739	0.739	33,294
2022-10-03	0.836	0.836	0.744	0.776	0.776	59,159
2022-09-30	0.836	0.931	0.836	0.836	0.836	1,395
2022-09-29	0.888	0.943	0.836	0.836	0.836	49,167
2022-09-28	1.054	1.054	0.714	0.888	0.888	33,700
2022-09-27	1.003	1.003	0.897	0.916	0.916	40,742
2022-09-26	0.960	1.036	0.814	1.010	1.010	26,283
2022-09-23	1.006	1.126	0.932	1.045	1.045	46,777
2022-09-22	0.922	1.006	0.922	1.006	1.006	2,449
2022-09-21	1.106	1.106	0.925	1.052	1.052	64,119
2022-09-20	0.924	1.011	0.865	1.011	1.011	74,029
2022-09-19	1.008	1.008	0.906	0.943	0.943	18,414
2022-09-16	1.059	1.142	0.971	1.041	1.041	51,586
2022-09-15	1.113	1.113	1.022	1.047	1.047	28,446
2022-09-14	1.101	1.157	0.978	1.157	1.157	45,066
2022-09-13	1.084	1.177	1.084	1.173	1.173	6,803
2022-09-12	1.122	1.296	1.122	1.219	1.219	7,296
2022-09-09	1.166	1.390	1.124	1.296	1.296	36,871
2022-09-08	0.968	1.316	0.968	1.265	1.265	15,053
2022-09-07	1.166	1.268	1.143	1.143	1.143	52,057
2022-09-06	1.302	1.309	1.145	1.307	1.307	12,464
2022-09-05	1.302	1.302	1.302	1.302	1.302	341
2022-09-02	1.407	1.407	1.277	1.346	1.346	14,271
2022-09-01	1.457	1.457	1.311	1.377	1.377	12,532
2022-08-31	1.377	1.414	1.377	1.414	1.414	4,000
2022-08-30	1.311	1.457	1.311	1.402	1.402	3,148
2022-08-29	1.312	1.400	1.312	1.377	1.377	23,128
2022-08-26	1.478	1.478	1.467	1.467	1.467	5,745
2022-08-25	1.432	1.555	1.328	1.485	1.485	55,932

← NewerPage 17 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.