Gamethrill historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-30 | 1.238 | 1.314 | 1.212 | 1.265 | 1.265 | 18,489 |
| 2022-05-27 | 1.319 | 1.486 | 1.198 | 1.272 | 1.272 | 23,370 |
| 2022-05-25 | 1.407 | 1.493 | 1.319 | 1.319 | 1.319 | 1,500 |
| 2022-05-24 | 1.289 | 1.539 | 1.289 | 1.493 | 1.493 | 7,685 |
| 2022-05-23 | 1.284 | 1.353 | 1.251 | 1.353 | 1.353 | 3,998 |
| 2022-05-20 | 1.360 | 1.360 | 1.214 | 1.289 | 1.289 | 25,770 |
| 2022-05-19 | 1.460 | 1.583 | 1.219 | 1.360 | 1.360 | 26,255 |
| 2022-05-18 | 1.539 | 1.583 | 1.409 | 1.525 | 1.525 | 12,814 |
| 2022-05-17 | 1.615 | 1.759 | 1.231 | 1.539 | 1.539 | 9,939 |
| 2022-05-16 | 1.759 | 1.759 | 1.143 | 1.566 | 1.566 | 16,446 |
| 2022-05-13 | 1.414 | 1.414 | 1.101 | 1.316 | 1.316 | 23,307 |
| 2022-05-12 | 1.346 | 1.405 | 1.179 | 1.179 | 1.179 | 16,370 |
| 2022-05-11 | 1.226 | 1.386 | 1.191 | 1.275 | 1.275 | 21,399 |
| 2022-05-10 | 1.302 | 1.316 | 1.216 | 1.267 | 1.267 | 50,183 |
| 2022-05-09 | 1.446 | 1.446 | 1.196 | 1.319 | 1.319 | 52,153 |
| 2022-05-06 | 1.569 | 1.652 | 1.407 | 1.446 | 1.446 | 70,734 |
| 2022-05-05 | 1.566 | 2.018 | 1.548 | 1.583 | 1.583 | 91,037 |
| 2022-05-04 | 1.423 | 1.423 | 1.372 | 1.414 | 1.414 | 8,699 |
| 2022-05-03 | 1.492 | 1.492 | 1.362 | 1.423 | 1.423 | 50,615 |
| 2022-05-02 | 1.481 | 1.492 | 1.439 | 1.492 | 1.492 | 18,699 |
| 2022-04-29 | 1.409 | 1.467 | 1.407 | 1.467 | 1.467 | 54,230 |
| 2022-04-28 | 1.564 | 1.599 | 1.409 | 1.493 | 1.493 | 80,500 |
| 2022-04-27 | 1.522 | 1.654 | 1.353 | 1.530 | 1.530 | 146,384 |
| 2022-04-26 | 1.592 | 1.592 | 1.486 | 1.516 | 1.516 | 23,768 |
| 2022-04-25 | 1.497 | 1.599 | 1.497 | 1.599 | 1.599 | 15,562 |
| 2022-04-22 | 1.636 | 1.794 | 1.321 | 1.581 | 1.581 | 19,531 |
| 2022-04-21 | 1.759 | 1.759 | 1.567 | 1.634 | 1.634 | 15,183 |
| 2022-04-20 | 1.671 | 1.741 | 1.583 | 1.627 | 1.627 | 8,567 |
| 2022-04-19 | 1.724 | 1.759 | 1.671 | 1.671 | 1.671 | 12,122 |
| 2022-04-14 | 1.706 | 1.759 | 1.706 | 1.724 | 1.724 | 5,739 |
| 2022-04-13 | 1.583 | 1.706 | 1.583 | 1.671 | 1.671 | 23,048 |
| 2022-04-12 | 1.803 | 1.803 | 1.618 | 1.706 | 1.706 | 7,671 |
| 2022-04-11 | 1.689 | 1.812 | 1.689 | 1.812 | 1.812 | 9,471 |
| 2022-04-08 | 1.689 | 1.768 | 1.636 | 1.768 | 1.768 | 30,129 |
| 2022-04-07 | 1.541 | 1.847 | 1.541 | 1.825 | 1.825 | 7,071 |
| 2022-04-06 | 1.781 | 1.856 | 1.754 | 1.757 | 1.757 | 17,718 |
| 2022-04-05 | 1.882 | 1.891 | 1.777 | 1.781 | 1.781 | 17,516 |
| 2022-04-04 | 1.900 | 1.944 | 1.803 | 1.882 | 1.882 | 8,591 |
| 2022-04-01 | 1.759 | 1.821 | 1.759 | 1.821 | 1.821 | 5,235 |
| 2022-03-31 | 1.759 | 1.829 | 1.706 | 1.759 | 1.759 | 6,678 |
| 2022-03-30 | 1.821 | 1.856 | 1.759 | 1.759 | 1.759 | 15,540 |
| 2022-03-29 | 1.935 | 2.084 | 1.750 | 1.838 | 1.838 | 46,651 |
| 2022-03-28 | 1.829 | 2.111 | 1.829 | 1.847 | 1.847 | 18,556 |
| 2022-03-25 | 1.649 | 2.199 | 1.570 | 1.838 | 1.838 | 142,217 |
| 2022-03-24 | 1.627 | 1.667 | 1.588 | 1.667 | 1.667 | 2,973 |
| 2022-03-23 | 1.605 | 1.636 | 1.548 | 1.627 | 1.627 | 17,287 |
| 2022-03-22 | 1.574 | 1.645 | 1.574 | 1.645 | 1.645 | 109 |
| 2022-03-21 | 1.702 | 1.702 | 1.552 | 1.645 | 1.645 | 25,600 |
| 2022-03-18 | 1.702 | 1.702 | 1.702 | 1.702 | 1.702 | 4,818 |
| 2022-03-17 | 1.495 | 1.667 | 1.495 | 1.601 | 1.601 | 21,540 |
| 2022-03-16 | 1.675 | 1.737 | 1.675 | 1.737 | 1.737 | 537 |
| 2022-03-15 | 1.724 | 1.768 | 1.640 | 1.675 | 1.675 | 7,447 |
| 2022-03-14 | 1.711 | 1.768 | 1.623 | 1.719 | 1.719 | 18,007 |
| 2022-03-11 | 1.724 | 1.935 | 1.583 | 1.711 | 1.711 | 26,426 |
| 2022-03-10 | 1.671 | 1.671 | 1.412 | 1.662 | 1.662 | 21,602 |
| 2022-03-09 | 1.812 | 1.812 | 1.671 | 1.671 | 1.671 | 26,058 |
| 2022-03-08 | 1.605 | 1.689 | 1.583 | 1.667 | 1.667 | 14,821 |
| 2022-03-07 | 1.733 | 1.961 | 1.588 | 1.697 | 1.697 | 21,011 |
| 2022-03-04 | 1.605 | 1.702 | 1.605 | 1.702 | 1.702 | 1,991 |
| 2022-03-03 | 1.724 | 1.728 | 1.588 | 1.702 | 1.702 | 5,750 |
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.