Game Chest Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	0.37	0.37	0.37	0.37	0.37	1.65%	43,401
Aug 28, 2025	0.36	0.36	0.36	0.36	0.36	-8.77%	35,715
Aug 27, 2025	0.40	0.40	0.40	0.40	0.40	3.10%	87,610
Aug 26, 2025	0.39	0.39	0.39	0.39	0.39	10.57%	6,723
Aug 25, 2025	0.35	0.35	0.35	0.35	0.35	2.94%	11,255
Aug 22, 2025	0.34	0.34	0.34	0.34	0.34	-4.23%	90,177
Aug 21, 2025	0.36	0.36	0.36	0.36	0.36	-8.97%	13,053
Aug 19, 2025	0.39	0.39	0.39	0.39	0.39	-	4,862
Aug 18, 2025	0.39	0.39	0.39	0.39	0.39	-0.26%	86,426
Aug 15, 2025	0.39	0.39	0.39	0.39	0.39	-0.51%	12,787
Aug 14, 2025	0.39	0.39	0.39	0.39	0.39	-1.01%	11,677
Aug 13, 2025	0.40	0.40	0.40	0.40	0.40	-	2,437
Aug 12, 2025	0.40	0.40	0.40	0.40	0.40	1.02%	9,957
Aug 11, 2025	0.39	0.39	0.39	0.39	0.39	-0.51%	154,966
Aug 8, 2025	0.40	0.40	0.40	0.40	0.40	-20.20%	581
Aug 7, 2025	0.50	0.50	0.50	0.50	0.50	19.28%	5,150
Aug 6, 2025	0.42	0.42	0.42	0.42	0.42	-9.78%	1,230
Aug 5, 2025	0.46	0.46	0.46	0.46	0.46	-11.20%	12,065
Aug 4, 2025	0.52	0.52	0.52	0.52	0.52	18.81%	24,372
Aug 1, 2025	0.44	0.44	0.44	0.44	0.44	-2.46%	121,178
Jul 31, 2025	0.45	0.45	0.45	0.45	0.45	-0.45%	6,773
Jul 30, 2025	0.45	0.45	0.45	0.45	0.45	-	1,514
Jul 29, 2025	0.45	0.45	0.45	0.45	0.45	15.13%	78,052
Jul 28, 2025	0.39	0.39	0.39	0.39	0.39	5.12%	3,304
Jul 25, 2025	0.37	0.37	0.37	0.37	0.37	-9.51%	8,582
Jul 24, 2025	0.41	0.41	0.41	0.41	0.41	-8.89%	49,143
Jul 23, 2025	0.45	0.45	0.45	0.45	0.45	-7.02%	7,689
Jul 22, 2025	0.48	0.48	0.48	0.48	0.48	-0.62%	12,364
Jul 21, 2025	0.49	0.49	0.49	0.49	0.49	18.78%	33,677
Jul 18, 2025	0.41	0.41	0.41	0.41	0.41	-6.39%	52,252
Jul 17, 2025	0.44	0.44	0.44	0.44	0.44	-9.88%	32,743
Jul 16, 2025	0.49	0.49	0.49	0.49	0.49	-0.61%	14,000
Jul 15, 2025	0.49	0.49	0.49	0.49	0.49	28.01%	140,934
Jul 14, 2025	0.38	0.38	0.38	0.38	0.38	-10.12%	20,103
Jul 11, 2025	0.43	0.43	0.43	0.43	0.43	-2.52%	3,091
Jul 10, 2025	0.44	0.44	0.44	0.44	0.44	9.00%	65,519
Jul 9, 2025	0.40	0.40	0.40	0.40	0.40	-10.91%	79,084
Jul 8, 2025	0.45	0.45	0.45	0.45	0.45	-7.23%	78,980
Jul 7, 2025	0.48	0.48	0.48	0.48	0.48	-	11,656
Jul 4, 2025	0.48	0.48	0.48	0.48	0.48	0.21%	10,168
Jul 3, 2025	0.48	0.48	0.48	0.48	0.48	6.86%	128,119
Jul 2, 2025	0.45	0.45	0.45	0.45	0.45	-9.60%	38,112
Jul 1, 2025	0.50	0.50	0.50	0.50	0.50	4.82%	34,117
Jun 30, 2025	0.48	0.48	0.48	0.48	0.48	-11.01%	90,835
Jun 27, 2025	0.54	0.54	0.54	0.54	0.54	7.20%	7,731
Jun 26, 2025	0.50	0.50	0.50	0.50	0.50	10.38%	93,167
Jun 25, 2025	0.45	0.45	0.45	0.45	0.45	6.09%	83,076
Jun 24, 2025	0.43	0.43	0.43	0.43	0.43	-11.59%	95,192
Jun 23, 2025	0.48	0.48	0.48	0.48	0.48	1.47%	5,436
Jun 19, 2025	0.48	0.48	0.48	0.48	0.48	-2.26%	2,107