Gamethrill historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	0.366	0.366	0.366	0.366	0.366	479
2025-01-21	0.440	0.440	0.383	0.413	0.413	49,188
2025-01-20	0.480	0.480	0.380	0.429	0.429	4,143
2025-01-17	0.380	0.411	0.380	0.391	0.391	33,542
2025-01-16	0.375	0.465	0.375	0.390	0.390	16,930
2025-01-15	0.400	0.414	0.380	0.403	0.403	51,458
2025-01-14	0.414	0.414	0.414	0.414	0.414	483
2025-01-13	0.400	0.419	0.400	0.419	0.419	11,538
2025-01-10	0.485	0.485	0.448	0.448	0.448	4,982
2025-01-09	0.484	0.484	0.449	0.449	0.449	738
2025-01-08	0.388	0.486	0.363	0.416	0.416	20,214
2025-01-07	0.430	0.440	0.354	0.407	0.407	46,984
2025-01-03	0.412	0.487	0.412	0.481	0.481	2,870
2025-01-02	0.478	0.518	0.430	0.502	0.502	6,918
2024-12-30	0.440	0.530	0.437	0.437	0.437	61,855
2024-12-27	0.430	0.548	0.430	0.497	0.497	14,315
2024-12-23	0.470	0.546	0.460	0.460	0.460	30,182
2024-12-20	0.482	0.548	0.439	0.499	0.499	37,447
2024-12-19	0.530	0.530	0.463	0.495	0.495	231,229
2024-12-18	0.524	0.590	0.524	0.562	0.562	191,778
2024-12-17	0.582	0.594	0.516	0.516	0.516	43,880
2024-12-16	0.520	0.582	0.520	0.534	0.534	118,370
2024-12-13	0.510	0.586	0.496	0.542	0.542	171,694
2024-12-12	0.600	0.600	0.516	0.524	0.524	34,316
2024-12-11	0.600	0.600	0.502	0.514	0.514	45,279
2024-12-10	0.459	0.608	0.459	0.570	0.570	32,125
2024-12-09	0.548	0.616	0.548	0.558	0.558	28,474
2024-12-06	0.410	0.620	0.410	0.578	0.578	133,915
2024-12-05	0.477	0.477	0.394	0.469	0.469	11,557
2024-12-04	0.401	0.475	0.401	0.475	0.475	3,347
2024-12-03	0.390	0.477	0.390	0.477	0.477	1,022
2024-12-02	0.479	0.479	0.355	0.454	0.454	9,332
2024-11-29	0.480	0.480	0.479	0.479	0.479	5,327
2024-11-28	0.432	0.482	0.432	0.433	0.433	9,973
2024-11-27	0.435	0.487	0.431	0.485	0.485	24,325
2024-11-26	0.493	0.493	0.431	0.433	0.433	6,401
2024-11-25	0.431	0.431	0.431	0.431	0.431	1,111
2024-11-22	0.420	0.497	0.420	0.431	0.431	43,726
2024-11-21	0.460	0.499	0.450	0.450	0.450	33,311
2024-11-20	0.450	0.502	0.450	0.502	0.502	2,956
2024-11-18	0.461	0.510	0.461	0.510	0.510	1,903
2024-11-15	0.460	0.508	0.460	0.508	0.508	38,083
2024-11-14	0.460	0.520	0.460	0.518	0.518	3,520
2024-11-13	0.480	0.526	0.450	0.460	0.460	5,004
2024-11-12	0.425	0.534	0.425	0.508	0.508	15,465
2024-11-11	0.536	0.536	0.402	0.516	0.516	23,170
2024-11-08	0.450	0.450	0.450	0.450	0.450	6,541
2024-11-07	0.465	0.538	0.460	0.500	0.500	27,597
2024-11-06	0.508	0.542	0.412	0.480	0.480	200,093
2024-11-05	0.500	0.520	0.462	0.520	0.520	29,940
2024-11-04	0.512	0.512	0.500	0.500	0.500	16,150
2024-11-01	0.524	0.586	0.502	0.512	0.512	27,912
2024-10-31	0.550	0.558	0.504	0.524	0.524	66,562
2024-10-30	0.504	0.544	0.504	0.540	0.540	38,669
2024-10-29	0.582	0.582	0.548	0.558	0.558	53,693
2024-10-28	0.668	0.668	0.570	0.582	0.582	139,131
2024-10-25	0.552	0.678	0.552	0.670	0.670	9,287
2024-10-24	0.560	0.716	0.540	0.662	0.662	64,195
2024-10-23	0.534	0.550	0.534	0.550	0.550	19,684
2024-10-21	0.584	0.616	0.560	0.570	0.570	26,215

← NewerPage 8 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.