Gamethrill historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-06 | 2.111 | 2.111 | 1.970 | 2.058 | 2.058 | 33,551 |
| 2021-12-03 | 2.155 | 2.331 | 1.961 | 2.155 | 2.155 | 90,306 |
| 2021-12-02 | 2.111 | 2.419 | 2.111 | 2.155 | 2.155 | 83,358 |
| 2021-12-01 | 1.961 | 2.252 | 1.961 | 2.111 | 2.111 | 94,037 |
| 2021-11-30 | 2.208 | 2.208 | 1.961 | 2.032 | 2.032 | 99,446 |
| 2021-11-29 | 2.454 | 2.454 | 2.111 | 2.172 | 2.172 | 122,169 |
| 2021-11-26 | 2.902 | 2.902 | 2.146 | 2.454 | 2.454 | 681,097 |
| 2021-11-25 | 2.902 | 3.245 | 2.806 | 3.131 | 3.131 | 97,463 |
| 2021-11-24 | 2.885 | 2.990 | 2.832 | 2.902 | 2.902 | 42,972 |
| 2021-11-23 | 2.823 | 2.982 | 2.814 | 2.885 | 2.885 | 31,068 |
| 2021-11-22 | 2.946 | 2.946 | 2.726 | 2.823 | 2.823 | 37,959 |
| 2021-11-19 | 2.841 | 2.990 | 2.788 | 2.894 | 2.894 | 42,091 |
| 2021-11-18 | 2.718 | 2.964 | 2.718 | 2.964 | 2.964 | 37,251 |
| 2021-11-17 | 3.008 | 3.008 | 2.902 | 2.982 | 2.982 | 41,645 |
| 2021-11-16 | 2.920 | 3.026 | 2.920 | 3.008 | 3.008 | 78,116 |
| 2021-11-15 | 3.008 | 3.096 | 2.929 | 2.955 | 2.955 | 43,516 |
| 2021-11-12 | 3.175 | 3.325 | 3.052 | 3.122 | 3.122 | 53,000 |
| 2021-11-11 | 3.245 | 3.254 | 3.078 | 3.184 | 3.184 | 62,046 |
| 2021-11-10 | 3.228 | 3.325 | 3.228 | 3.228 | 3.228 | 39,215 |
| 2021-11-09 | 3.325 | 3.333 | 3.228 | 3.228 | 3.228 | 25,715 |
| 2021-11-08 | 3.342 | 3.421 | 3.228 | 3.272 | 3.272 | 53,153 |
| 2021-11-05 | 3.377 | 3.518 | 3.237 | 3.333 | 3.333 | 34,168 |
| 2021-11-04 | 3.412 | 3.527 | 3.245 | 3.377 | 3.377 | 57,284 |
| 2021-11-03 | 3.254 | 3.430 | 3.193 | 3.412 | 3.412 | 45,958 |
| 2021-11-02 | 3.210 | 3.298 | 3.113 | 3.298 | 3.298 | 70,841 |
| 2021-11-01 | 3.069 | 3.245 | 2.990 | 3.219 | 3.219 | 60,896 |
| 2021-10-29 | 3.105 | 3.149 | 2.876 | 3.069 | 3.069 | 85,237 |
| 2021-10-28 | 3.026 | 3.263 | 2.841 | 3.122 | 3.122 | 47,573 |
| 2021-10-27 | 3.087 | 3.113 | 2.876 | 3.026 | 3.026 | 145,006 |
| 2021-10-26 | 3.245 | 3.307 | 2.990 | 3.157 | 3.157 | 77,448 |
| 2021-10-25 | 3.254 | 3.333 | 3.087 | 3.210 | 3.210 | 48,154 |
| 2021-10-22 | 3.210 | 3.289 | 3.122 | 3.254 | 3.254 | 60,911 |
| 2021-10-21 | 3.210 | 3.333 | 3.122 | 3.333 | 3.333 | 47,776 |
| 2021-10-20 | 3.237 | 3.307 | 3.122 | 3.210 | 3.210 | 14,146 |
| 2021-10-19 | 3.201 | 3.342 | 3.131 | 3.342 | 3.342 | 16,421 |
| 2021-10-18 | 3.307 | 3.412 | 3.166 | 3.201 | 3.201 | 34,170 |
| 2021-10-15 | 3.263 | 3.395 | 3.122 | 3.307 | 3.307 | 29,935 |
| 2021-10-14 | 3.113 | 3.404 | 3.113 | 3.263 | 3.263 | 17,951 |
← NewerPage 21 of 21 · 1,238 trading days
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.