Gamethrill historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-18	0.590	0.590	0.516	0.568	0.568	15,944
2024-10-17	0.540	0.620	0.540	0.604	0.604	53,028
2024-10-16	0.550	0.700	0.550	0.592	0.592	105,665
2024-10-15	0.550	0.550	0.550	0.550	0.550	2,000
2024-10-14	0.522	0.590	0.522	0.574	0.574	39,216
2024-10-11	0.620	0.656	0.580	0.616	0.616	174,445
2024-10-10	0.602	0.626	0.590	0.620	0.620	47,978
2024-10-09	0.620	0.630	0.608	0.626	0.626	64,322
2024-10-08	0.580	0.674	0.580	0.674	0.674	43,398
2024-10-07	0.604	0.620	0.600	0.620	0.620	12,706
2024-10-04	0.600	0.604	0.600	0.604	0.604	23,300
2024-10-03	0.564	0.604	0.564	0.604	0.604	5,215
2024-10-02	0.600	0.634	0.588	0.634	0.634	18,910
2024-10-01	0.658	0.658	0.584	0.646	0.646	10,346
2024-09-30	0.664	0.664	0.580	0.652	0.652	9,424
2024-09-27	0.546	0.664	0.546	0.664	0.664	179,953
2024-09-26	0.718	0.718	0.552	0.696	0.696	538
2024-09-25	0.560	0.720	0.560	0.686	0.686	194,258
2024-09-24	0.640	0.640	0.610	0.610	0.610	7,072
2024-09-23	0.666	0.670	0.578	0.640	0.640	66,339
2024-09-20	0.662	0.674	0.606	0.666	0.666	5,965
2024-09-19	0.644	0.772	0.620	0.686	0.686	83,350
2024-09-18	0.788	0.788	0.784	0.784	0.784	507
2024-09-17	0.670	0.812	0.616	0.790	0.790	3,935
2024-09-16	0.660	0.670	0.630	0.670	0.670	15,989
2024-09-13	0.614	0.682	0.614	0.678	0.678	22,825
2024-09-12	0.780	0.780	0.618	0.680	0.680	63,629
2024-09-11	0.714	0.780	0.650	0.780	0.780	8,950
2024-09-10	0.650	0.734	0.650	0.678	0.678	119,888
2024-09-09	0.886	0.886	0.680	0.692	0.692	113,289
2024-09-06	0.880	0.880	0.722	0.778	0.778	46,973
2024-09-05	0.690	0.898	0.690	0.880	0.880	4,707
2024-09-04	0.776	0.950	0.702	0.746	0.746	172,820
2024-09-03	0.888	0.946	0.702	0.776	0.776	67,823
2024-09-02	0.720	0.880	0.720	0.752	0.752	32,972
2024-08-30	0.666	0.862	0.666	0.780	0.780	22,150
2024-08-29	0.750	0.796	0.712	0.762	0.762	48,117
2024-08-28	0.794	0.876	0.708	0.800	0.800	10,791
2024-08-27	0.682	0.936	0.682	0.794	0.794	172,820
2024-08-26	0.750	0.948	0.700	0.800	0.800	29,568
2024-08-23	0.556	0.898	0.556	0.800	0.800	25,691
2024-08-22	0.850	0.940	0.722	0.748	0.748	108,272
2024-08-21	0.874	0.876	0.776	0.864	0.864	9,590
2024-08-20	0.810	0.938	0.722	0.876	0.876	74,288
2024-08-19	0.720	0.954	0.720	0.810	0.810	228,022
2024-08-16	0.660	0.960	0.660	0.722	0.722	71,325
2024-08-15	0.720	0.720	0.654	0.660	0.660	50,090
2024-08-14	0.644	0.930	0.614	0.698	0.698	219,547
2024-08-13	0.560	0.800	0.560	0.644	0.644	200,118
2024-08-12	0.532	0.634	0.530	0.560	0.560	62,496
2024-08-09	0.688	0.688	0.634	0.648	0.648	1,485
2024-08-08	0.636	0.636	0.634	0.634	0.634	1,786
2024-08-07	0.582	0.636	0.506	0.636	0.636	18,084
2024-08-06	0.586	0.586	0.474	0.584	0.584	3,398
2024-08-05	0.530	0.586	0.474	0.586	0.586	55,446
2024-08-02	0.570	0.640	0.504	0.586	0.586	111,441
2024-08-01	0.550	0.780	0.514	0.570	0.570	381,973
2024-07-31	0.455	0.548	0.455	0.520	0.520	134,874
2024-07-30	0.500	0.558	0.500	0.558	0.558	30,237
2024-07-29	0.500	0.556	0.496	0.500	0.500	285,736

← NewerPage 9 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.