5th Planet Games A/S (5PG.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
As of 01:34PM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 1.4600 | 1.5000 | 1.4000 | 1.4000 | 1.4000 | 191,787 |
| 25 Jun 2024 | 1.4700 | 1.5250 | 1.4600 | 1.4600 | 1.4600 | 51,603 |
| 24 Jun 2024 | 1.5700 | 1.5800 | 1.4450 | 1.5000 | 1.5000 | 196,375 |
| 21 Jun 2024 | 1.5000 | 1.6000 | 1.3500 | 1.5700 | 1.5700 | 717,088 |
| 20 Jun 2024 | 1.5450 | 1.6700 | 1.5150 | 1.5200 | 1.5200 | 151,926 |
| 19 Jun 2024 | 1.5350 | 1.5400 | 1.5000 | 1.5250 | 1.5250 | 65,118 |
| 18 Jun 2024 | 1.5400 | 1.5500 | 1.5300 | 1.5300 | 1.5300 | 58,320 |
| 17 Jun 2024 | 1.5250 | 1.5700 | 1.5100 | 1.5450 | 1.5450 | 102,549 |
| 14 Jun 2024 | 1.5600 | 1.5600 | 1.5250 | 1.5500 | 1.5500 | 9,017 |
| 13 Jun 2024 | 1.6000 | 1.6350 | 1.5200 | 1.5500 | 1.5500 | 157,787 |
| 12 Jun 2024 | 1.6800 | 1.6800 | 1.5500 | 1.5950 | 1.5950 | 81,858 |
| 11 Jun 2024 | 1.5850 | 1.6400 | 1.5850 | 1.5900 | 1.5900 | 92,673 |
| 10 Jun 2024 | 1.5950 | 1.6400 | 1.5650 | 1.6200 | 1.6200 | 65,637 |
| 07 Jun 2024 | 1.5900 | 1.5950 | 1.5350 | 1.5950 | 1.5950 | 44,168 |
| 06 Jun 2024 | 1.5450 | 1.5900 | 1.5300 | 1.5550 | 1.5550 | 199,365 |
| 05 Jun 2024 | 1.5000 | 1.6350 | 1.4650 | 1.5200 | 1.5200 | 310,311 |
| 04 Jun 2024 | 1.5900 | 1.5950 | 1.5400 | 1.5450 | 1.5450 | 255,062 |
| 03 Jun 2024 | 1.5850 | 1.6450 | 1.5800 | 1.5950 | 1.5950 | 195,278 |
| 31 May 2024 | 1.5900 | 1.6000 | 1.5050 | 1.6000 | 1.6000 | 425,163 |
| 30 May 2024 | 1.6900 | 1.6900 | 1.6000 | 1.6100 | 1.6100 | 49,839 |
| 29 May 2024 | 1.6500 | 1.6500 | 1.6100 | 1.6100 | 1.6100 | 173,578 |
| 28 May 2024 | 1.6750 | 1.6800 | 1.6250 | 1.6400 | 1.6400 | 208,537 |
| 27 May 2024 | 1.6300 | 1.6800 | 1.6250 | 1.6500 | 1.6500 | 97,242 |
| 24 May 2024 | 1.7950 | 1.8000 | 1.5450 | 1.6300 | 1.6300 | 557,203 |
| 23 May 2024 | 1.7600 | 1.7900 | 1.7000 | 1.7600 | 1.7600 | 153,913 |
| 22 May 2024 | 1.7000 | 1.7400 | 1.7000 | 1.7400 | 1.7400 | 17,537 |
| 21 May 2024 | 1.6950 | 1.7250 | 1.6300 | 1.7050 | 1.7050 | 252,561 |
| 16 May 2024 | 1.6900 | 1.7000 | 1.6350 | 1.6950 | 1.6950 | 92,612 |
| 15 May 2024 | 1.7500 | 1.7500 | 1.6500 | 1.6950 | 1.6950 | 179,122 |
| 14 May 2024 | 1.7200 | 1.7500 | 1.7050 | 1.7400 | 1.7400 | 36,722 |
| 13 May 2024 | 1.7500 | 1.7500 | 1.7200 | 1.7250 | 1.7250 | 65,839 |
| 10 May 2024 | 1.7750 | 1.7750 | 1.7300 | 1.7500 | 1.7500 | 214,479 |
| 08 May 2024 | 1.7600 | 1.7800 | 1.7500 | 1.7750 | 1.7750 | 63,783 |
| 07 May 2024 | 1.7700 | 1.7950 | 1.7550 | 1.7600 | 1.7600 | 61,056 |
| 06 May 2024 | 1.7300 | 1.7600 | 1.7300 | 1.7500 | 1.7500 | 63,270 |
| 03 May 2024 | 1.7600 | 1.8350 | 1.7350 | 1.7750 | 1.7750 | 174,109 |
| 02 May 2024 | 1.7400 | 1.8350 | 1.7400 | 1.8350 | 1.8350 | 34,514 |
| 30 Apr 2024 | 1.8000 | 1.8400 | 1.8000 | 1.8200 | 1.8200 | 54,792 |
| 29 Apr 2024 | 1.7950 | 1.8400 | 1.7750 | 1.8300 | 1.8300 | 27,353 |
| 26 Apr 2024 | 1.8200 | 1.8200 | 1.7750 | 1.8000 | 1.8000 | 92,175 |
| 25 Apr 2024 | 1.8500 | 1.8800 | 1.7500 | 1.8450 | 1.8450 | 212,204 |
| 24 Apr 2024 | 1.8100 | 1.8850 | 1.7500 | 1.8450 | 1.8450 | 206,074 |
| 23 Apr 2024 | 1.8800 | 1.9150 | 1.7100 | 1.9000 | 1.9000 | 1,141,199 |
| 22 Apr 2024 | 1.9150 | 1.9150 | 1.8150 | 1.8400 | 1.8400 | 171,875 |
| 19 Apr 2024 | 1.8850 | 1.9200 | 1.8150 | 1.9150 | 1.9150 | 296,083 |
| 18 Apr 2024 | 1.8200 | 1.8850 | 1.8000 | 1.8850 | 1.8850 | 568,966 |
| 17 Apr 2024 | 1.8400 | 1.8400 | 1.7950 | 1.8150 | 1.8150 | 104,682 |
| 16 Apr 2024 | 1.8400 | 1.8400 | 1.7900 | 1.8000 | 1.8000 | 175,817 |
| 15 Apr 2024 | 1.7400 | 1.8450 | 1.7400 | 1.7950 | 1.7950 | 450,456 |
| 12 Apr 2024 | 1.8500 | 1.8500 | 1.7800 | 1.7950 | 1.7950 | 70,271 |
| 11 Apr 2024 | 1.8400 | 1.8400 | 1.7600 | 1.8250 | 1.8250 | 282,665 |
| 10 Apr 2024 | 1.7600 | 1.9800 | 1.7600 | 1.8100 | 1.8100 | 363,276 |
| 09 Apr 2024 | 1.9700 | 1.9700 | 1.7200 | 1.7750 | 1.7750 | 883,495 |
| 08 Apr 2024 | 1.9400 | 1.9950 | 1.8850 | 1.9750 | 1.9750 | 311,056 |
| 05 Apr 2024 | 1.9600 | 2.0000 | 1.9200 | 1.9800 | 1.9800 | 1,266,658 |
| 04 Apr 2024 | 1.8000 | 1.9600 | 1.7900 | 1.8900 | 1.8900 | 403,265 |
| 03 Apr 2024 | 1.5750 | 1.8300 | 1.5750 | 1.7850 | 1.7850 | 485,087 |
| 02 Apr 2024 | 1.6300 | 1.6300 | 1.5600 | 1.6000 | 1.6000 | 137,810 |
| 27 Mar 2024 | 1.6540 | 1.6540 | 1.6300 | 1.6500 | 1.6500 | 27,015 |
| 26 Mar 2024 | 1.6800 | 1.6800 | 1.6300 | 1.6540 | 1.6540 | 37,336 |
| 25 Mar 2024 | 1.6200 | 1.6720 | 1.6200 | 1.6720 | 1.6720 | 37,783 |
| 22 Mar 2024 | 1.6500 | 1.6720 | 1.6200 | 1.6500 | 1.6500 | 44,958 |
| 21 Mar 2024 | 1.6800 | 1.7000 | 1.6460 | 1.6700 | 1.6700 | 63,813 |
| 20 Mar 2024 | 1.6900 | 1.6900 | 1.6220 | 1.6600 | 1.6600 | 26,283 |
| 19 Mar 2024 | 1.6900 | 1.6960 | 1.6300 | 1.6900 | 1.6900 | 192,688 |
| 18 Mar 2024 | 1.6600 | 1.7000 | 1.6320 | 1.6600 | 1.6600 | 224,436 |
| 15 Mar 2024 | 1.6400 | 1.7000 | 1.6320 | 1.6700 | 1.6700 | 107,391 |
| 14 Mar 2024 | 1.6040 | 1.7700 | 1.6040 | 1.6200 | 1.6200 | 126,436 |
| 13 Mar 2024 | 1.6220 | 1.7380 | 1.6220 | 1.6360 | 1.6360 | 88,540 |
| 12 Mar 2024 | 1.7100 | 1.7100 | 1.6200 | 1.6200 | 1.6200 | 44,000 |
| 11 Mar 2024 | 1.7000 | 1.7180 | 1.6460 | 1.7000 | 1.7000 | 82,413 |
| 08 Mar 2024 | 1.6500 | 1.7240 | 1.6200 | 1.7220 | 1.7220 | 222,203 |
| 07 Mar 2024 | 1.7200 | 1.7200 | 1.6700 | 1.7200 | 1.7200 | 139,546 |
| 06 Mar 2024 | 1.7300 | 1.7780 | 1.7100 | 1.7460 | 1.7460 | 77,171 |
| 05 Mar 2024 | 1.8000 | 1.8000 | 1.7320 | 1.7340 | 1.7340 | 45,446 |
| 04 Mar 2024 | 1.7220 | 1.8480 | 1.7220 | 1.7740 | 1.7740 | 103,252 |
| 01 Mar 2024 | 1.6320 | 1.8000 | 1.6320 | 1.7880 | 1.7880 | 131,851 |
| 29 Feb 2024 | 1.6500 | 1.7140 | 1.6500 | 1.7140 | 1.7140 | 276,048 |
| 28 Feb 2024 | 1.7000 | 1.8380 | 1.6980 | 1.7140 | 1.7140 | 50,713 |
| 27 Feb 2024 | 1.7500 | 1.8500 | 1.7040 | 1.7780 | 1.7780 | 52,977 |
| 26 Feb 2024 | 1.6920 | 1.8000 | 1.6720 | 1.8000 | 1.8000 | 243,767 |
| 23 Feb 2024 | 1.7700 | 1.8200 | 1.6920 | 1.6920 | 1.6920 | 261,449 |
| 22 Feb 2024 | 1.6540 | 1.8000 | 1.6540 | 1.7600 | 1.7600 | 48,818 |
| 21 Feb 2024 | 1.6200 | 1.7100 | 1.6200 | 1.7000 | 1.7000 | 219,613 |
| 20 Feb 2024 | 1.6820 | 1.7260 | 1.6600 | 1.6700 | 1.6700 | 133,398 |
| 19 Feb 2024 | 1.6960 | 1.7280 | 1.6600 | 1.7000 | 1.7000 | 214,356 |
| 16 Feb 2024 | 1.6900 | 1.7000 | 1.6700 | 1.6960 | 1.6960 | 192,731 |
| 15 Feb 2024 | 1.7400 | 1.7400 | 1.6200 | 1.7000 | 1.7000 | 261,348 |
| 14 Feb 2024 | 1.7300 | 1.7600 | 1.6620 | 1.7380 | 1.7380 | 249,844 |
| 13 Feb 2024 | 1.7960 | 1.7960 | 1.7020 | 1.7600 | 1.7600 | 217,004 |
| 12 Feb 2024 | 1.7500 | 1.7960 | 1.7180 | 1.7960 | 1.7960 | 65,784 |
| 09 Feb 2024 | 1.7880 | 1.7880 | 1.7000 | 1.7860 | 1.7860 | 284,500 |
| 08 Feb 2024 | 1.7600 | 1.7880 | 1.7500 | 1.7880 | 1.7880 | 102,844 |
| 07 Feb 2024 | 1.8200 | 1.8200 | 1.7600 | 1.7600 | 1.7600 | 107,945 |
| 06 Feb 2024 | 1.8700 | 1.8700 | 1.7500 | 1.8280 | 1.8280 | 268,844 |
| 05 Feb 2024 | 1.7600 | 1.8300 | 1.7500 | 1.8280 | 1.8280 | 183,900 |
| 02 Feb 2024 | 1.7800 | 1.8380 | 1.7120 | 1.8180 | 1.8180 | 210,956 |
| 01 Feb 2024 | 1.8300 | 1.8400 | 1.7900 | 1.7900 | 1.7900 | 102,700 |
| 31 Jan 2024 | 1.8800 | 1.8800 | 1.8300 | 1.8780 | 1.8780 | 49,226 |
| 30 Jan 2024 | 1.8000 | 1.8560 | 1.8000 | 1.8340 | 1.8340 | 229,371 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.