Gamethrill historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-24 | 1.404 | 1.678 | 1.309 | 1.604 | 1.604 | 53,070 |
| 2022-08-23 | 1.455 | 1.499 | 1.369 | 1.490 | 1.490 | 40,131 |
| 2022-08-22 | 1.441 | 1.525 | 1.398 | 1.493 | 1.493 | 5,984 |
| 2022-08-19 | 1.395 | 1.539 | 1.231 | 1.539 | 1.539 | 15,958 |
| 2022-08-18 | 1.636 | 1.636 | 1.400 | 1.439 | 1.439 | 32,890 |
| 2022-08-17 | 1.425 | 1.546 | 1.425 | 1.527 | 1.527 | 9,825 |
| 2022-08-16 | 1.409 | 1.583 | 1.407 | 1.481 | 1.481 | 17,397 |
| 2022-08-15 | 1.407 | 1.564 | 1.407 | 1.511 | 1.511 | 8,410 |
| 2022-08-12 | 1.434 | 1.544 | 1.434 | 1.544 | 1.544 | 6,619 |
| 2022-08-11 | 1.476 | 1.669 | 1.374 | 1.546 | 1.546 | 14,322 |
| 2022-08-10 | 1.571 | 1.571 | 1.425 | 1.485 | 1.485 | 44,876 |
| 2022-08-09 | 1.588 | 1.812 | 1.472 | 1.594 | 1.594 | 49,946 |
| 2022-08-08 | 1.636 | 1.738 | 1.566 | 1.588 | 1.588 | 77,283 |
| 2022-08-05 | 1.922 | 1.922 | 1.530 | 1.829 | 1.829 | 65,796 |
| 2022-08-04 | 1.777 | 1.777 | 1.627 | 1.627 | 1.627 | 7,012 |
| 2022-08-03 | 1.569 | 2.023 | 1.569 | 1.627 | 1.627 | 73,051 |
| 2022-08-02 | 1.576 | 1.580 | 1.569 | 1.569 | 1.569 | 2,052 |
| 2022-08-01 | 1.451 | 1.583 | 1.451 | 1.530 | 1.530 | 28,818 |
| 2022-07-29 | 1.583 | 1.583 | 1.346 | 1.451 | 1.451 | 17,576 |
| 2022-07-28 | 1.347 | 1.581 | 1.319 | 1.495 | 1.495 | 133,244 |
| 2022-07-27 | 1.362 | 1.362 | 1.309 | 1.362 | 1.362 | 5,354 |
| 2022-07-26 | 1.207 | 1.362 | 1.198 | 1.362 | 1.362 | 33,260 |
| 2022-07-25 | 1.108 | 1.405 | 1.108 | 1.316 | 1.316 | 43,880 |
| 2022-07-22 | 1.159 | 1.214 | 1.159 | 1.214 | 1.214 | 5,753 |
| 2022-07-21 | 1.156 | 1.173 | 1.108 | 1.159 | 1.159 | 1,794 |
| 2022-07-20 | 1.205 | 1.205 | 1.108 | 1.191 | 1.191 | 31,260 |
| 2022-07-19 | 1.208 | 1.374 | 1.152 | 1.207 | 1.207 | 20,554 |
| 2022-07-18 | 1.143 | 1.216 | 1.143 | 1.214 | 1.214 | 5,682 |
| 2022-07-15 | 1.119 | 1.224 | 1.119 | 1.216 | 1.216 | 5,010 |
| 2022-07-14 | 1.201 | 1.231 | 1.119 | 1.224 | 1.224 | 14,028 |
| 2022-07-13 | 1.217 | 1.376 | 1.124 | 1.196 | 1.196 | 15,268 |
| 2022-07-12 | 1.230 | 1.388 | 1.182 | 1.318 | 1.318 | 20,927 |
| 2022-07-11 | 1.237 | 1.237 | 1.143 | 1.152 | 1.152 | 4,262 |
| 2022-07-08 | 1.307 | 1.307 | 1.187 | 1.284 | 1.284 | 6,766 |
| 2022-07-07 | 1.295 | 1.295 | 1.187 | 1.226 | 1.226 | 7,275 |
| 2022-07-06 | 1.182 | 1.583 | 1.133 | 1.231 | 1.231 | 36,898 |
| 2022-07-05 | 1.133 | 1.200 | 1.133 | 1.182 | 1.182 | 7,056 |
| 2022-07-04 | 1.147 | 1.416 | 1.143 | 1.208 | 1.208 | 14,885 |
| 2022-07-01 | 0.880 | 1.231 | 0.880 | 1.223 | 1.223 | 11,181 |
| 2022-06-30 | 1.092 | 1.145 | 1.064 | 1.133 | 1.133 | 13,990 |
| 2022-06-29 | 1.143 | 1.173 | 1.099 | 1.170 | 1.170 | 9,752 |
| 2022-06-28 | 1.274 | 1.274 | 1.142 | 1.182 | 1.182 | 21,606 |
| 2022-06-27 | 1.214 | 1.302 | 1.214 | 1.274 | 1.274 | 18,499 |
| 2022-06-23 | 1.103 | 1.165 | 1.103 | 1.103 | 1.103 | 4,989 |
| 2022-06-22 | 1.179 | 1.223 | 1.055 | 1.128 | 1.128 | 15,696 |
| 2022-06-21 | 1.249 | 1.249 | 1.117 | 1.143 | 1.143 | 8,433 |
| 2022-06-20 | 1.163 | 1.259 | 1.117 | 1.200 | 1.200 | 16,205 |
| 2022-06-17 | 1.136 | 1.170 | 1.136 | 1.170 | 1.170 | 3,411 |
| 2022-06-16 | 1.231 | 1.286 | 1.128 | 1.128 | 1.128 | 14,076 |
| 2022-06-15 | 0.975 | 1.261 | 0.950 | 1.170 | 1.170 | 81,950 |
| 2022-06-14 | 1.157 | 1.247 | 1.057 | 1.200 | 1.200 | 18,570 |
| 2022-06-13 | 1.152 | 1.318 | 1.152 | 1.247 | 1.247 | 24,285 |
| 2022-06-10 | 1.281 | 1.312 | 0.943 | 1.196 | 1.196 | 34,549 |
| 2022-06-09 | 1.252 | 1.252 | 1.221 | 1.231 | 1.231 | 5,381 |
| 2022-06-08 | 1.267 | 1.279 | 1.231 | 1.238 | 1.238 | 13,034 |
| 2022-06-07 | 1.231 | 1.231 | 1.189 | 1.226 | 1.226 | 5,950 |
| 2022-06-03 | 1.228 | 1.259 | 1.226 | 1.259 | 1.259 | 12,545 |
| 2022-06-02 | 1.249 | 1.302 | 1.216 | 1.302 | 1.302 | 21,330 |
| 2022-06-01 | 1.251 | 1.263 | 1.208 | 1.256 | 1.256 | 44,109 |
| 2022-05-31 | 1.165 | 1.254 | 1.165 | 1.207 | 1.207 | 27,501 |
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.