Gamethrill historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	0.411	0.476	0.410	0.410	0.410	52,252
2025-07-17	0.580	0.580	0.400	0.438	0.438	32,743
2025-07-16	0.371	0.486	0.371	0.486	0.486	14,000
2025-07-15	0.420	0.489	0.368	0.489	0.489	140,934
2025-07-14	0.382	0.382	0.381	0.382	0.382	20,103
2025-07-11	0.382	0.429	0.382	0.425	0.425	3,091
2025-07-10	0.439	0.439	0.379	0.436	0.436	65,519
2025-07-09	0.381	0.433	0.381	0.400	0.400	79,084
2025-07-08	0.427	0.483	0.370	0.449	0.449	78,980
2025-07-07	0.424	0.484	0.424	0.484	0.484	11,656
2025-07-04	0.428	0.485	0.428	0.484	0.484	10,168
2025-07-03	0.454	0.483	0.443	0.483	0.483	128,119
2025-07-02	0.524	0.524	0.442	0.452	0.452	38,112
2025-07-01	0.534	0.534	0.476	0.500	0.500	34,117
2025-06-30	0.550	0.550	0.457	0.477	0.477	90,835
2025-06-27	0.500	0.536	0.500	0.536	0.536	7,731
2025-06-26	0.484	0.558	0.426	0.500	0.500	93,167
2025-06-25	0.446	0.469	0.446	0.453	0.453	83,076
2025-06-24	0.423	0.481	0.423	0.427	0.427	95,192
2025-06-23	0.420	0.483	0.420	0.483	0.483	5,436
2025-06-19	0.410	0.489	0.410	0.476	0.476	2,107
2025-06-18	0.402	0.489	0.402	0.487	0.487	13,840
2025-06-17	0.420	0.484	0.420	0.480	0.480	5,088
2025-06-16	0.510	0.510	0.430	0.487	0.487	8,467
2025-06-13	0.570	0.570	0.430	0.460	0.460	65,262
2025-06-12	0.510	0.554	0.480	0.480	0.480	32,793
2025-06-11	0.578	0.578	0.510	0.510	0.510	87,640
2025-06-10	0.638	0.638	0.536	0.540	0.540	120,779
2025-06-09	0.580	0.644	0.502	0.596	0.596	61,004
2025-06-05	0.630	0.630	0.554	0.600	0.600	12,317
2025-06-04	0.546	0.632	0.504	0.632	0.632	263,507
2025-06-03	0.540	0.540	0.488	0.540	0.540	789
2025-06-02	0.480	0.644	0.480	0.516	0.516	106,416
2025-05-30	0.538	0.560	0.461	0.538	0.538	108,331
2025-05-28	0.491	0.628	0.460	0.500	0.500	42,799
2025-05-27	0.438	0.578	0.438	0.508	0.508	38,321
2025-05-26	0.550	0.550	0.440	0.499	0.499	9,031
2025-05-23	0.580	0.580	0.431	0.468	0.468	52,702
2025-05-22	0.428	0.479	0.428	0.469	0.469	67,247
2025-05-21	0.459	0.459	0.410	0.441	0.441	57,304
2025-05-20	0.487	0.487	0.383	0.446	0.446	14,010
2025-05-19	0.410	0.768	0.381	0.439	0.439	23,539
2025-05-16	0.400	0.479	0.400	0.447	0.447	5,503
2025-05-15	0.480	0.480	0.374	0.436	0.436	192,891
2025-05-14	0.373	0.486	0.373	0.449	0.449	19,710
2025-05-13	0.508	0.508	0.410	0.478	0.478	4,320
2025-05-12	0.440	0.548	0.440	0.479	0.479	12,135
2025-05-09	0.462	0.487	0.436	0.480	0.480	43,689
2025-05-08	0.499	0.606	0.440	0.499	0.499	100,700
2025-05-07	0.546	0.546	0.431	0.499	0.499	11,521
2025-05-06	0.778	0.778	0.413	0.472	0.472	276,306
2025-05-05	0.532	0.538	0.480	0.520	0.520	136,874
2025-05-02	0.540	0.648	0.491	0.542	0.542	26,999
2025-04-30	0.598	0.598	0.530	0.560	0.560	89,388
2025-04-29	0.588	0.614	0.546	0.550	0.550	98,094
2025-04-28	0.698	0.698	0.564	0.588	0.588	739,353
2025-04-25	0.810	0.850	0.670	0.714	0.714	627,515
2025-04-24	0.862	0.970	0.738	0.760	0.760	461,923
2025-04-23	0.930	0.930	0.792	0.862	0.862	286,222
2025-04-22	0.970	1.000	0.856	0.938	0.938	225,910

← NewerPage 6 of 21 · 1,236 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.