Gamethrill historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	0.340	0.340	0.340	0.340	0.340	4,728
2025-10-16	0.365	0.379	0.335	0.379	0.379	12,020
2025-10-15	0.341	0.341	0.341	0.341	0.341	125
2025-10-14	0.388	0.388	0.388	0.388	0.388	12,886
2025-10-13	0.343	0.343	0.333	0.335	0.335	4,340
2025-10-10	0.354	0.354	0.350	0.350	0.350	20,000
2025-10-09	0.360	0.378	0.344	0.344	0.344	5,510
2025-10-08	0.360	0.360	0.360	0.360	0.360	15
2025-10-07	0.361	0.361	0.361	0.361	0.361	858
2025-10-06	0.360	0.393	0.360	0.363	0.363	79,554
2025-10-03	0.360	0.390	0.360	0.390	0.390	33,827
2025-10-02	0.370	0.394	0.351	0.361	0.361	13,617
2025-10-01	0.415	0.418	0.357	0.371	0.371	3,147
2025-09-30	0.333	0.420	0.333	0.420	0.420	10,277
2025-09-29	0.345	0.350	0.345	0.350	0.350	619
2025-09-26	0.350	0.430	0.335	0.345	0.345	31,264
2025-09-25	0.345	0.429	0.345	0.410	0.410	6,691
2025-09-24	0.350	0.350	0.350	0.350	0.350	10,935
2025-09-23	0.350	0.388	0.341	0.350	0.350	30,836
2025-09-22	0.325	0.400	0.323	0.400	0.400	102,228
2025-09-19	0.337	0.429	0.337	0.429	0.429	2,109
2025-09-17	0.350	0.449	0.350	0.440	0.440	26,203
2025-09-16	0.350	0.500	0.337	0.379	0.379	38,503
2025-09-15	0.341	0.350	0.341	0.350	0.350	33,738
2025-09-12	0.351	0.380	0.351	0.380	0.380	14,542
2025-09-11	0.417	0.429	0.353	0.429	0.429	6,972
2025-09-10	0.419	0.419	0.350	0.417	0.417	10,300
2025-09-09	0.399	0.418	0.340	0.412	0.412	11,443
2025-09-08	0.350	0.350	0.350	0.350	0.350	7,589
2025-09-05	0.374	0.413	0.341	0.350	0.350	89,058
2025-09-04	0.300	0.440	0.300	0.316	0.316	12,648
2025-09-02	0.384	0.384	0.384	0.384	0.384	10,000
2025-09-01	0.370	0.413	0.311	0.384	0.384	24,412
2025-08-29	0.361	0.370	0.360	0.370	0.370	43,401
2025-08-28	0.351	0.397	0.351	0.364	0.364	35,715
2025-08-27	0.370	0.399	0.370	0.399	0.399	87,610
2025-08-26	0.398	0.398	0.387	0.387	0.387	6,723
2025-08-25	0.387	0.387	0.317	0.350	0.350	11,255
2025-08-22	0.355	0.389	0.310	0.340	0.340	90,177
2025-08-21	0.399	0.399	0.355	0.355	0.355	13,053
2025-08-19	0.390	0.390	0.390	0.390	0.390	4,862
2025-08-18	0.400	0.400	0.380	0.390	0.390	86,426
2025-08-15	0.391	0.391	0.391	0.391	0.391	12,787
2025-08-14	0.397	0.397	0.393	0.393	0.393	11,677
2025-08-13	0.454	0.454	0.397	0.397	0.397	2,437
2025-08-12	0.400	0.400	0.395	0.397	0.397	9,957
2025-08-11	0.393	0.469	0.393	0.393	0.393	154,966
2025-08-08	0.493	0.493	0.395	0.395	0.395	581
2025-08-07	0.391	0.495	0.391	0.495	0.495	5,150
2025-08-06	0.397	0.415	0.397	0.415	0.415	1,230
2025-08-05	0.401	0.460	0.401	0.460	0.460	12,065
2025-08-04	0.436	0.542	0.401	0.518	0.518	24,372
2025-08-01	0.381	0.444	0.380	0.436	0.436	121,178
2025-07-31	0.379	0.447	0.379	0.447	0.447	6,773
2025-07-30	0.380	0.449	0.380	0.449	0.449	1,514
2025-07-28	0.390	0.468	0.390	0.390	0.390	3,304
2025-07-25	0.449	0.467	0.371	0.371	0.371	8,582
2025-07-24	0.416	0.419	0.410	0.410	0.410	49,143
2025-07-23	0.450	0.474	0.450	0.450	0.450	7,689
2025-07-22	0.484	0.484	0.406	0.484	0.484	12,364

← NewerPage 5 of 21 · 1,233 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.