5th Planet Games A/S (OSL:5PG)
Norway · Delayed Price · Currency is NOK 1.600
+0.060 (3.90%)
Aug 24, 2026, 4:14 PM CET
5th Planet Games Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 1.31 | 1.34 | 1.31 | 1.32 | 1.32 | 1.15% | 6,695 |
| Jul 23, 2026 | 1.30 | 1.36 | 1.28 | 1.31 | 1.31 | -4.74% | 56,795 |
| Jul 22, 2026 | 1.31 | 1.38 | 1.30 | 1.37 | 1.37 | 4.18% | 27,915 |
| Jul 21, 2026 | 1.25 | 1.34 | 1.25 | 1.32 | 1.32 | -0.38% | 42,574 |
| Jul 20, 2026 | 1.30 | 1.34 | 1.27 | 1.32 | 1.32 | 3.53% | 34,620 |
| Jul 17, 2026 | 1.30 | 1.34 | 1.28 | 1.28 | 1.28 | -5.90% | 60,594 |
| Jul 16, 2026 | 1.29 | 1.39 | 1.29 | 1.36 | 1.36 | 1.12% | 68,676 |
| Jul 15, 2026 | 1.33 | 1.35 | 1.29 | 1.34 | 1.34 | -1.47% | 138,694 |
| Jul 14, 2026 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | 0.74% | 48,091 |
| Jul 13, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 1.50% | 10,813 |
| Jul 10, 2026 | 1.38 | 1.38 | 1.33 | 1.33 | 1.33 | -0.75% | 102,710 |
| Jul 9, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -1.11% | 24,663 |
| Jul 8, 2026 | 1.34 | 1.40 | 1.30 | 1.36 | 1.36 | -1.45% | 32,038 |
| Jul 7, 2026 | 1.36 | 1.39 | 1.33 | 1.38 | 1.38 | -0.72% | 93,565 |
| Jul 6, 2026 | 1.48 | 1.50 | 1.36 | 1.39 | 1.39 | -2.46% | 155,629 |
| Jul 3, 2026 | 1.46 | 1.55 | 1.39 | 1.42 | 1.42 | 1.43% | 167,635 |
| Jul 2, 2026 | 1.41 | 1.44 | 1.38 | 1.40 | 1.40 | -1.75% | 67,853 |
| Jul 1, 2026 | 1.46 | 1.60 | 1.40 | 1.43 | 1.43 | -1.72% | 391,922 |
| Jun 30, 2026 | 1.39 | 1.48 | 1.37 | 1.45 | 1.45 | 4.32% | 280,710 |
| Jun 29, 2026 | 1.40 | 1.42 | 1.38 | 1.39 | 1.39 | -2.80% | 89,829 |
| Jun 26, 2026 | 1.39 | 1.45 | 1.39 | 1.43 | 1.43 | 2.14% | 161,614 |
| Jun 25, 2026 | 1.37 | 1.43 | 1.35 | 1.40 | 1.40 | 1.45% | 119,205 |
| Jun 24, 2026 | 1.40 | 1.45 | 1.37 | 1.38 | 1.38 | -4.17% | 104,828 |
| Jun 23, 2026 | 1.41 | 1.44 | 1.32 | 1.44 | 1.44 | -1.03% | 345,967 |
| Jun 22, 2026 | 1.42 | 1.52 | 1.42 | 1.46 | 1.46 | -1.02% | 79,350 |
| Jun 19, 2026 | 1.61 | 1.68 | 1.46 | 1.47 | 1.47 | -12.50% | 545,859 |
| Jun 18, 2026 | 1.70 | 1.75 | 1.60 | 1.68 | 1.68 | 3.70% | 579,904 |
| Jun 17, 2026 | 1.54 | 1.81 | 1.53 | 1.62 | 1.62 | 10.58% | 1,357,427 |
| Jun 16, 2026 | 1.22 | 1.54 | 1.22 | 1.47 | 1.47 | 20.08% | 1,011,301 |