5th Planet Games A/S (OSL:5PG)
Norway · Delayed Price · Currency is NOK 0.6840
-0.0160 (-2.29%)
Nov 13, 2026, 4:25 PM CET
5th Planet Games Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.73 | 0.73 | 0.68 | 0.68 | 0.68 | -2.29% | 227,237 |
| Nov 12, 2026 | 0.69 | 0.79 | 0.69 | 0.70 | 0.70 | 1.74% | 567,517 |
| Nov 11, 2026 | 0.73 | 0.74 | 0.59 | 0.69 | 0.69 | -8.75% | 2,877,115 |
| Nov 10, 2026 | 0.80 | 0.80 | 0.72 | 0.75 | 0.75 | -2.08% | 296,114 |
| Nov 9, 2026 | 0.90 | 0.90 | 0.70 | 0.77 | 0.77 | -17.03% | 3,423,384 |
| Nov 6, 2026 | 1.00 | 1.00 | 0.92 | 0.93 | 0.93 | -4.92% | 27,833 |
| Nov 5, 2026 | 1.00 | 1.00 | 0.95 | 0.98 | 0.98 | 3.17% | 18,649 |
| Nov 4, 2026 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -1.66% | 78,605 |
| Nov 3, 2026 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | 2.34% | 22,143 |
| Nov 2, 2026 | 0.96 | 0.97 | 0.91 | 0.94 | 0.94 | -1.88% | 176,067 |
| Oct 30, 2026 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | -2.24% | 196,032 |
| Oct 29, 2026 | 0.95 | 1.09 | 0.95 | 0.98 | 0.98 | 2.08% | 63,095 |
| Oct 28, 2026 | 0.95 | 0.99 | 0.92 | 0.96 | 0.96 | -2.04% | 128,166 |
| Oct 27, 2026 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | 2.51% | 9,036 |
| Oct 26, 2026 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -4.40% | 191,377 |
| Oct 23, 2026 | 1.00 | 1.04 | 1.00 | 1.00 | 1.00 | - | 176,401 |
| Oct 22, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | 0.40% | 128,928 |
| Oct 21, 2026 | 1.02 | 1.09 | 0.99 | 1.00 | 1.00 | -1.87% | 91,126 |
| Oct 20, 2026 | 1.03 | 1.06 | 1.01 | 1.02 | 1.02 | -1.46% | 112,540 |
| Oct 19, 2026 | 1.10 | 1.10 | 1.02 | 1.03 | 1.03 | -3.74% | 152,223 |
| Oct 16, 2026 | 1.09 | 1.09 | 1.02 | 1.07 | 1.07 | 6.47% | 173,485 |
| Oct 15, 2026 | 0.98 | 1.03 | 0.97 | 1.01 | 1.01 | -2.90% | 49,089 |
| Oct 14, 2026 | 0.95 | 1.09 | 0.95 | 1.04 | 1.04 | 8.95% | 741,373 |
| Oct 13, 2026 | 1.00 | 1.08 | 0.93 | 0.95 | 0.95 | -9.52% | 711,325 |
| Oct 12, 2026 | 1.07 | 1.09 | 1.00 | 1.05 | 1.05 | -2.78% | 288,011 |
| Oct 9, 2026 | 1.22 | 1.28 | 1.05 | 1.08 | 1.08 | -15.29% | 704,423 |
| Oct 8, 2026 | 1.26 | 1.30 | 1.26 | 1.28 | 1.28 | - | 38,630 |
| Oct 7, 2026 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | -1.92% | 7,137 |
| Oct 6, 2026 | 1.28 | 1.31 | 1.28 | 1.30 | 1.30 | 4.42% | 12,825 |
| Oct 5, 2026 | 1.31 | 1.34 | 1.18 | 1.25 | 1.25 | -4.96% | 191,693 |
| 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 |