5th Planet Games A/S (OSL:5PG)
Norway · Delayed Price · Currency is NOK 1.245
-0.065 (-4.96%)
Oct 5, 2026, 4:25 PM CET
5th Planet Games Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.30 | 1.34 | 1.30 | 1.31 | 1.31 | 0.77% | 73,891 |
| Oct 1, 2026 | 1.30 | 1.33 | 1.30 | 1.30 | 1.30 | - | 92,269 |
| Sep 30, 2026 | 1.30 | 1.34 | 1.29 | 1.30 | 1.30 | - | 40,111 |
| Sep 29, 2026 | 1.34 | 1.35 | 1.30 | 1.30 | 1.30 | 0.39% | 12,216 |
| Sep 28, 2026 | 1.27 | 1.34 | 1.26 | 1.30 | 1.30 | 1.97% | 46,554 |
| Sep 25, 2026 | 1.34 | 1.34 | 1.27 | 1.27 | 1.27 | -0.78% | 76,500 |
| Sep 24, 2026 | 1.27 | 1.30 | 1.27 | 1.28 | 1.28 | -1.92% | 56,207 |
| Sep 23, 2026 | 1.27 | 1.32 | 1.27 | 1.31 | 1.31 | 0.38% | 45,177 |
| Sep 22, 2026 | 1.31 | 1.33 | 1.29 | 1.30 | 1.30 | - | 66,687 |
| Sep 21, 2026 | 1.24 | 1.31 | 1.24 | 1.30 | 1.30 | 4.00% | 201,655 |
| Sep 18, 2026 | 1.28 | 1.29 | 1.25 | 1.25 | 1.25 | -1.96% | 66,079 |
| Sep 17, 2026 | 1.35 | 1.35 | 1.27 | 1.28 | 1.28 | -0.78% | 90,872 |
| Sep 16, 2026 | 1.24 | 1.29 | 1.24 | 1.29 | 1.29 | 1.58% | 7,174 |
| Sep 15, 2026 | 1.28 | 1.30 | 1.23 | 1.27 | 1.27 | -2.69% | 112,939 |
| Sep 14, 2026 | 1.34 | 1.34 | 1.22 | 1.30 | 1.30 | - | 86,828 |
| Sep 11, 2026 | 1.32 | 1.43 | 1.27 | 1.30 | 1.30 | -0.76% | 166,779 |
| Sep 10, 2026 | 1.30 | 1.31 | 1.27 | 1.31 | 1.31 | 3.56% | 111,574 |
| Sep 9, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.80% | 29,346 |
| Sep 8, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | -2.33% | 40,374 |
| Sep 7, 2026 | 1.26 | 1.30 | 1.26 | 1.29 | 1.29 | -1.15% | 68,752 |
| Sep 4, 2026 | 1.30 | 1.30 | 1.24 | 1.30 | 1.30 | 1.56% | 163,420 |
| Sep 3, 2026 | 1.28 | 1.34 | 1.27 | 1.28 | 1.28 | -3.03% | 203,819 |
| Sep 2, 2026 | 1.30 | 1.34 | 1.30 | 1.32 | 1.32 | -2.58% | 93,322 |
| Sep 1, 2026 | 1.35 | 1.36 | 1.31 | 1.36 | 1.36 | -0.73% | 94,441 |
| Aug 31, 2026 | 1.26 | 1.39 | 1.26 | 1.37 | 1.37 | 0.37% | 210,354 |
| Aug 28, 2026 | 1.45 | 1.45 | 1.25 | 1.36 | 1.36 | -2.51% | 466,209 |
| Aug 27, 2026 | 1.72 | 1.72 | 1.37 | 1.40 | 1.40 | -14.42% | 814,075 |
| Aug 26, 2026 | 1.73 | 1.73 | 1.63 | 1.63 | 1.63 | -3.83% | 186,476 |
| Aug 25, 2026 | 1.64 | 1.72 | 1.61 | 1.70 | 1.70 | 5.94% | 291,417 |
| Aug 24, 2026 | 1.53 | 1.65 | 1.52 | 1.60 | 1.60 | 3.90% | 111,717 |
| Aug 21, 2026 | 1.52 | 1.58 | 1.52 | 1.54 | 1.54 | -1.28% | 100,359 |
| Aug 20, 2026 | 1.75 | 1.84 | 1.56 | 1.56 | 1.56 | -5.45% | 574,591 |
| Aug 19, 2026 | 1.50 | 1.65 | 1.45 | 1.65 | 1.65 | 10.37% | 153,591 |
| Aug 18, 2026 | 1.38 | 1.50 | 1.38 | 1.50 | 1.50 | 6.03% | 279,178 |
| Aug 17, 2026 | 1.38 | 1.42 | 1.38 | 1.41 | 1.41 | -1.40% | 49,210 |
| Aug 14, 2026 | 1.42 | 1.43 | 1.40 | 1.43 | 1.43 | 2.51% | 62,870 |
| Aug 13, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 1.09% | 71,460 |
| Aug 12, 2026 | 1.35 | 1.39 | 1.35 | 1.38 | 1.38 | 1.85% | 49,244 |
| Aug 11, 2026 | 1.35 | 1.43 | 1.35 | 1.36 | 1.36 | -4.24% | 143,805 |
| Aug 10, 2026 | 1.39 | 1.42 | 1.36 | 1.42 | 1.42 | 2.54% | 36,539 |
| Aug 7, 2026 | 1.31 | 1.39 | 1.30 | 1.38 | 1.38 | 3.37% | 174,026 |
| Aug 6, 2026 | 1.40 | 1.40 | 1.21 | 1.34 | 1.34 | -4.64% | 183,008 |
| Aug 5, 2026 | 1.42 | 1.45 | 1.39 | 1.40 | 1.40 | -1.06% | 15,382 |
| Aug 4, 2026 | 1.49 | 1.49 | 1.40 | 1.42 | 1.42 | -4.39% | 149,223 |
| Aug 3, 2026 | 1.36 | 1.50 | 1.36 | 1.48 | 1.48 | 6.47% | 129,576 |
| Jul 31, 2026 | 1.38 | 1.43 | 1.31 | 1.39 | 1.39 | -3.14% | 361,018 |
| Jul 30, 2026 | 1.44 | 1.44 | 1.39 | 1.44 | 1.44 | 3.24% | 57,462 |
| Jul 29, 2026 | 1.36 | 1.44 | 1.36 | 1.39 | 1.39 | 1.09% | 179,396 |
| Jul 28, 2026 | 1.30 | 1.38 | 1.30 | 1.38 | 1.38 | 4.17% | 186,704 |
| Jul 27, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | - | 6,383 |