Gamethrill historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-17	0.850	0.974	0.766	0.894	0.894	433,294
2025-04-16	0.962	1.135	0.800	0.832	0.832	1,134,153
2025-04-15	0.860	1.645	0.860	0.970	0.970	3,245,990
2025-04-14	0.510	1.190	0.510	0.820	0.820	1,217,047
2025-04-11	0.508	0.510	0.508	0.510	0.510	1,000
2025-04-10	0.510	0.510	0.410	0.486	0.486	66,432
2025-04-09	0.405	0.499	0.405	0.405	0.405	4,833
2025-04-08	0.399	0.499	0.399	0.473	0.473	38,618
2025-04-07	0.400	0.400	0.370	0.398	0.398	13,968
2025-04-04	0.460	0.498	0.413	0.413	0.413	43,536
2025-04-03	0.498	0.498	0.411	0.498	0.498	1,194
2025-04-02	0.457	0.497	0.456	0.496	0.496	5,651
2025-04-01	0.449	0.508	0.436	0.436	0.436	84,282
2025-03-31	0.446	0.446	0.404	0.404	0.404	25,397
2025-03-28	0.406	0.448	0.406	0.446	0.446	10,838
2025-03-27	0.439	0.439	0.403	0.406	0.406	3,590
2025-03-26	0.487	0.514	0.402	0.439	0.439	35,520
2025-03-25	0.399	0.516	0.399	0.401	0.401	7,655
2025-03-24	0.400	0.413	0.399	0.399	0.399	25,800
2025-03-21	0.419	0.419	0.419	0.419	0.419	1,100
2025-03-20	0.399	0.423	0.399	0.423	0.423	7,311
2025-03-19	0.428	0.428	0.426	0.426	0.426	1,033
2025-03-18	0.433	0.433	0.433	0.433	0.433	700
2025-03-17	0.439	0.439	0.428	0.428	0.428	7,800
2025-03-14	0.371	0.372	0.371	0.372	0.372	126
2025-03-13	0.455	0.455	0.416	0.443	0.443	151,152
2025-03-12	0.372	0.530	0.372	0.451	0.451	72,435
2025-03-11	0.530	0.530	0.451	0.520	0.520	11,601
2025-03-10	0.488	0.526	0.454	0.491	0.491	23,781
2025-03-07	0.340	0.500	0.340	0.488	0.488	7,661
2025-03-06	0.330	0.500	0.330	0.500	0.500	1,200
2025-03-05	0.528	0.528	0.316	0.508	0.508	36,064
2025-03-04	0.446	0.447	0.309	0.434	0.434	4,324
2025-03-03	0.303	0.450	0.303	0.402	0.402	364,700
2025-02-28	0.290	0.350	0.290	0.304	0.304	19,417
2025-02-27	0.320	0.326	0.316	0.316	0.316	29,961
2025-02-26	0.376	0.376	0.320	0.320	0.320	56,018
2025-02-25	0.312	0.369	0.312	0.364	0.364	28,336
2025-02-24	0.355	0.355	0.355	0.355	0.355	4,066
2025-02-21	0.377	0.377	0.296	0.376	0.376	17,902
2025-02-20	0.376	0.376	0.329	0.329	0.329	4,669
2025-02-19	0.286	0.339	0.246	0.338	0.338	157,402
2025-02-18	0.283	0.378	0.283	0.371	0.371	118,417
2025-02-17	0.371	0.375	0.311	0.313	0.313	24,000
2025-02-14	0.390	0.390	0.310	0.310	0.310	6,682
2025-02-13	0.352	0.352	0.311	0.334	0.334	19,847
2025-02-12	0.325	0.362	0.269	0.352	0.352	15,336
2025-02-11	0.290	0.337	0.290	0.332	0.332	83,237
2025-02-10	0.341	0.341	0.260	0.300	0.300	52,041
2025-02-06	0.360	0.360	0.307	0.335	0.335	162,259
2025-02-05	0.367	0.367	0.365	0.365	0.365	1,395
2025-02-04	0.365	0.370	0.365	0.370	0.370	1,019
2025-02-03	0.371	0.400	0.365	0.367	0.367	8,104
2025-01-31	0.420	0.420	0.360	0.384	0.384	90,097
2025-01-30	0.380	0.438	0.380	0.409	0.409	7,211
2025-01-29	0.380	0.430	0.380	0.430	0.430	530
2025-01-28	0.385	0.436	0.385	0.436	0.436	2,234
2025-01-27	0.392	0.430	0.385	0.385	0.385	4,812
2025-01-24	0.362	0.415	0.362	0.387	0.387	35,160
2025-01-23	0.424	0.424	0.417	0.417	0.417	1,785

← NewerPage 7 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.