Gamethrill AB (publ) (NGM:THRILL)
Sweden · Delayed Price · Currency is SEK 0.3460
-0.0090 (-2.54%)
At close: Oct 13, 2026
Gamethrill AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.54% | 1,840 |
| Oct 12, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 18.33% | 492,521 |
| Oct 9, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 22.95% | 252,240 |
| Oct 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.21% | 8,308 |
| Oct 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -9.19% | 159,811 |
| Oct 6, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 6.67% | 20,789 |
| Oct 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 296,951 |
| Oct 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.19% | 93,483 |
| Oct 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.45% | 40,595 |
| Sep 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 3.57% | 21,558 |
| Sep 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -9.68% | 97,198 |
| Sep 28, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.36% | 5,387 |
| Sep 25, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 11.20% | 23,166 |
| Sep 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.34% | 29,360 |
| Sep 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -6.57% | 40,629 |
| Sep 22, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.14% | 178,362 |
| Sep 18, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.36% | 63,203 |
| Sep 16, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 124,303 |
| Sep 15, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.36% | 52,943 |
| Sep 14, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.11% | 31,960 |
| Sep 11, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.37% | 152,878 |
| Sep 10, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 5.02% | 1,223 |
| Sep 9, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -8.52% | 5,552 |
| Sep 8, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.29% | 90,208 |
| Sep 7, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.64% | 1,161 |
| Sep 4, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 4.83% | 396,466 |
| Sep 3, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.68% | 170,015 |
| Sep 2, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 4.66% | 49,310 |
| Sep 1, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.76% | 43,263 |
| Aug 31, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.35% | 105,782 |
| Aug 28, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 7.14% | 113,740 |
| Aug 27, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.97% | 43,759 |
| Aug 26, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.73% | 3,500 |
| Aug 25, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.10% | 11,471 |
| Aug 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.86% | 116,381 |
| Aug 21, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -7.89% | 19,358 |
| Aug 20, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.70% | 181,538 |
| Aug 19, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 5.34% | 204,672 |
| Aug 18, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -4.75% | 18,936 |
| Aug 17, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.34% | 41,175 |
| Aug 14, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.66% | 514,128 |
| Aug 13, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 9.85% | 109,237 |
| Aug 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -17.22% | 114,618 |
| Aug 11, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 18.64% | 68,810 |
| Aug 10, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -9.42% | 306,372 |
| Aug 7, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 6.21% | 101,577 |
| Aug 6, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.36% | 64,938 |
| Aug 5, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.67% | 189,329 |
| Aug 4, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 10.74% | 42,593 |
| Aug 3, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -15.36% | 88,432 |