Gamethrill historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-03 | 1.724 | 1.728 | 1.588 | 1.702 | 1.702 | 5,750 |
| 2022-03-02 | 1.671 | 1.719 | 1.570 | 1.706 | 1.706 | 17,325 |
| 2022-03-01 | 1.640 | 2.014 | 1.640 | 1.671 | 1.671 | 34,236 |
| 2022-02-28 | 1.275 | 1.658 | 1.275 | 1.640 | 1.640 | 32,286 |
| 2022-02-25 | 1.311 | 1.315 | 1.249 | 1.275 | 1.275 | 22,764 |
| 2022-02-24 | 1.161 | 1.311 | 1.095 | 1.311 | 1.311 | 78,675 |
| 2022-02-23 | 1.284 | 1.315 | 1.245 | 1.315 | 1.315 | 56,726 |
| 2022-02-22 | 1.447 | 1.447 | 1.187 | 1.359 | 1.359 | 46,704 |
| 2022-02-21 | 1.583 | 1.583 | 1.363 | 1.447 | 1.447 | 69,859 |
| 2022-02-18 | 1.610 | 1.755 | 1.513 | 1.583 | 1.583 | 26,613 |
| 2022-02-17 | 1.654 | 1.768 | 1.544 | 1.618 | 1.618 | 28,877 |
| 2022-02-16 | 1.689 | 1.728 | 1.623 | 1.623 | 1.623 | 7,752 |
| 2022-02-15 | 1.583 | 1.777 | 1.486 | 1.689 | 1.689 | 8,304 |
| 2022-02-14 | 1.702 | 1.759 | 1.469 | 1.667 | 1.667 | 20,255 |
| 2022-02-11 | 1.741 | 1.838 | 1.456 | 1.759 | 1.759 | 45,831 |
| 2022-02-10 | 1.324 | 1.873 | 1.324 | 1.733 | 1.733 | 42,939 |
| 2022-02-09 | 1.627 | 1.741 | 1.495 | 1.636 | 1.636 | 8,703 |
| 2022-02-08 | 1.662 | 1.750 | 1.645 | 1.689 | 1.689 | 6,185 |
| 2022-02-07 | 1.759 | 1.759 | 1.724 | 1.750 | 1.750 | 1,895 |
| 2022-02-04 | 1.785 | 1.785 | 1.689 | 1.750 | 1.750 | 17,010 |
| 2022-02-03 | 1.706 | 1.794 | 1.706 | 1.785 | 1.785 | 9,719 |
| 2022-02-02 | 1.759 | 1.873 | 1.711 | 1.733 | 1.733 | 30,789 |
| 2022-02-01 | 1.750 | 1.750 | 1.675 | 1.733 | 1.733 | 32,363 |
| 2022-01-31 | 1.671 | 1.697 | 1.649 | 1.693 | 1.693 | 16,732 |
| 2022-01-28 | 1.618 | 1.715 | 1.618 | 1.671 | 1.671 | 18,940 |
| 2022-01-27 | 1.719 | 1.750 | 1.649 | 1.649 | 1.649 | 41,263 |
| 2022-01-26 | 1.821 | 1.821 | 1.715 | 1.715 | 1.715 | 9,449 |
| 2022-01-25 | 1.847 | 1.847 | 1.680 | 1.711 | 1.711 | 34,856 |
| 2022-01-24 | 1.610 | 1.768 | 1.561 | 1.702 | 1.702 | 65,611 |
| 2022-01-21 | 1.733 | 1.759 | 1.711 | 1.711 | 1.711 | 26,791 |
| 2022-01-20 | 1.741 | 1.741 | 1.693 | 1.733 | 1.733 | 34,232 |
| 2022-01-19 | 1.636 | 1.768 | 1.636 | 1.768 | 1.768 | 18,071 |
| 2022-01-18 | 1.838 | 1.838 | 1.715 | 1.785 | 1.785 | 28,448 |
| 2022-01-17 | 1.737 | 1.847 | 1.671 | 1.838 | 1.838 | 30,389 |
| 2022-01-14 | 1.750 | 1.759 | 1.724 | 1.737 | 1.737 | 33,166 |
| 2022-01-13 | 1.759 | 1.829 | 1.750 | 1.750 | 1.750 | 7,237 |
| 2022-01-12 | 1.794 | 1.917 | 1.768 | 1.768 | 1.768 | 24,214 |
| 2022-01-11 | 1.777 | 1.838 | 1.733 | 1.794 | 1.794 | 17,908 |
| 2022-01-10 | 1.755 | 1.882 | 1.728 | 1.794 | 1.794 | 51,923 |
| 2022-01-07 | 1.759 | 1.821 | 1.741 | 1.755 | 1.755 | 37,747 |
| 2022-01-05 | 1.838 | 1.838 | 1.737 | 1.759 | 1.759 | 18,220 |
| 2022-01-04 | 1.794 | 1.838 | 1.785 | 1.794 | 1.794 | 20,425 |
| 2022-01-03 | 1.821 | 2.023 | 1.715 | 1.794 | 1.794 | 159,720 |
| 2021-12-30 | 1.812 | 1.917 | 1.768 | 1.821 | 1.821 | 35,420 |
| 2021-12-29 | 1.812 | 1.856 | 1.750 | 1.812 | 1.812 | 54,061 |
| 2021-12-28 | 1.944 | 2.040 | 1.812 | 1.812 | 1.812 | 57,207 |
| 2021-12-27 | 2.040 | 2.076 | 1.935 | 1.997 | 1.997 | 40,303 |
| 2021-12-23 | 1.873 | 2.111 | 1.777 | 2.040 | 2.040 | 62,042 |
| 2021-12-22 | 1.979 | 1.979 | 1.821 | 1.873 | 1.873 | 36,945 |
| 2021-12-21 | 2.023 | 2.067 | 1.979 | 1.979 | 1.979 | 11,364 |
| 2021-12-20 | 1.768 | 2.120 | 1.746 | 1.979 | 1.979 | 154,456 |
| 2021-12-17 | 1.803 | 1.821 | 1.746 | 1.821 | 1.821 | 14,275 |
| 2021-12-16 | 1.812 | 1.821 | 1.733 | 1.803 | 1.803 | 27,906 |
| 2021-12-15 | 1.794 | 1.847 | 1.724 | 1.821 | 1.821 | 67,962 |
| 2021-12-14 | 1.909 | 1.917 | 1.759 | 1.794 | 1.794 | 82,393 |
| 2021-12-13 | 1.900 | 1.909 | 1.768 | 1.838 | 1.838 | 26,869 |
| 2021-12-10 | 1.917 | 1.917 | 1.794 | 1.900 | 1.900 | 45,489 |
| 2021-12-09 | 1.997 | 2.005 | 1.917 | 1.917 | 1.917 | 22,272 |
| 2021-12-08 | 2.058 | 2.375 | 1.812 | 1.917 | 1.917 | 129,267 |
| 2021-12-07 | 1.997 | 2.243 | 1.988 | 2.058 | 2.058 | 75,499 |
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.