5th Planet Games A/S (OSL:5PG)
Norway · Delayed Price · Currency is NOK 1.400
+0.020 (1.45%)
Jun 25, 2026, 4:25 PM CET
5th Planet Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 1.21 | 1.22 | 1.16 | 1.22 | 1.22 | -0.81% | 331,006 |
| Jun 12, 2026 | 1.34 | 1.34 | 1.22 | 1.23 | 1.23 | -3.91% | 87,142 |
| Jun 11, 2026 | 1.28 | 1.34 | 1.28 | 1.28 | 1.28 | -1.92% | 68,182 |
| Jun 10, 2026 | 1.30 | 1.35 | 1.25 | 1.31 | 1.31 | -0.76% | 86,486 |
| Jun 9, 2026 | 1.34 | 1.38 | 1.32 | 1.32 | 1.32 | -1.13% | 110,983 |
| Jun 8, 2026 | 1.35 | 1.41 | 1.31 | 1.33 | 1.33 | -5.67% | 432,506 |
| Jun 5, 2026 | 1.36 | 1.44 | 1.36 | 1.41 | 1.41 | -1.74% | 208,520 |
| Jun 4, 2026 | 1.37 | 1.51 | 1.32 | 1.44 | 1.44 | 4.74% | 360,309 |
| Jun 3, 2026 | 1.42 | 1.46 | 1.37 | 1.37 | 1.37 | -3.52% | 177,496 |
| Jun 2, 2026 | 1.52 | 1.52 | 1.42 | 1.42 | 1.42 | -7.49% | 141,654 |
| Jun 1, 2026 | 1.57 | 1.64 | 1.51 | 1.54 | 1.54 | -2.23% | 170,019 |
| May 29, 2026 | 1.51 | 1.58 | 1.50 | 1.57 | 1.57 | -0.63% | 257,755 |
| May 28, 2026 | 1.51 | 1.62 | 1.51 | 1.58 | 1.58 | 3.95% | 188,365 |
| May 27, 2026 | 1.57 | 1.59 | 1.50 | 1.52 | 1.52 | -0.98% | 198,447 |
| May 26, 2026 | 1.51 | 1.58 | 1.45 | 1.54 | 1.54 | -0.32% | 390,245 |
| May 22, 2026 | 1.66 | 1.66 | 1.54 | 1.54 | 1.54 | -7.51% | 717,514 |
| May 21, 2026 | 1.80 | 1.80 | 1.65 | 1.67 | 1.67 | -7.76% | 493,097 |
| May 20, 2026 | 1.75 | 1.86 | 1.72 | 1.81 | 1.81 | 5.56% | 425,628 |
| May 19, 2026 | 1.71 | 1.75 | 1.69 | 1.71 | 1.71 | -2.29% | 172,463 |
| May 18, 2026 | 1.69 | 1.76 | 1.65 | 1.75 | 1.75 | 3.86% | 124,717 |
| May 15, 2026 | 1.71 | 1.82 | 1.66 | 1.69 | 1.69 | -3.99% | 433,025 |
| May 13, 2026 | 1.92 | 1.92 | 1.70 | 1.76 | 1.76 | -3.04% | 422,081 |
| May 12, 2026 | 1.83 | 1.94 | 1.81 | 1.81 | 1.81 | -2.16% | 588,380 |
| May 11, 2026 | 1.82 | 1.90 | 1.78 | 1.85 | 1.85 | 1.65% | 413,114 |
| May 8, 2026 | 1.72 | 1.84 | 1.65 | 1.82 | 1.82 | 5.81% | 962,166 |
| May 7, 2026 | 1.76 | 1.76 | 1.65 | 1.72 | 1.72 | -2.82% | 507,634 |
| May 6, 2026 | 1.75 | 1.84 | 1.74 | 1.77 | 1.77 | 1.14% | 663,630 |
| May 5, 2026 | 1.90 | 1.90 | 1.62 | 1.75 | 1.75 | -9.56% | 2,256,696 |
| May 4, 2026 | 2.35 | 2.35 | 1.91 | 1.94 | 1.94 | -16.59% | 2,862,132 |
| Apr 30, 2026 | 2.33 | 2.45 | 2.29 | 2.32 | 2.32 | 2.20% | 1,461,960 |
| Apr 29, 2026 | 2.40 | 2.43 | 2.25 | 2.27 | 2.27 | -1.73% | 1,206,774 |
| Apr 28, 2026 | 2.09 | 2.39 | 2.07 | 2.31 | 2.31 | 14.36% | 2,272,679 |
| Apr 27, 2026 | 2.10 | 2.10 | 2.01 | 2.02 | 2.02 | 0.50% | 933,080 |
| Apr 24, 2026 | 2.07 | 2.15 | 1.97 | 2.01 | 2.01 | -2.90% | 1,208,744 |
| Apr 23, 2026 | 2.08 | 2.17 | 2.03 | 2.07 | 2.07 | 4.81% | 1,535,449 |
| Apr 22, 2026 | 1.70 | 2.03 | 1.70 | 1.98 | 1.98 | 17.56% | 2,336,362 |
| Apr 21, 2026 | 1.69 | 1.74 | 1.65 | 1.68 | 1.68 | -0.88% | 182,206 |
| Apr 20, 2026 | 1.73 | 1.73 | 1.60 | 1.70 | 1.70 | -2.59% | 398,712 |
| Apr 17, 2026 | 1.48 | 1.74 | 1.37 | 1.74 | 1.74 | 17.57% | 1,031,626 |
| Apr 16, 2026 | 1.56 | 1.56 | 1.39 | 1.48 | 1.48 | -6.92% | 683,001 |
| Apr 15, 2026 | 1.78 | 1.78 | 1.53 | 1.59 | 1.59 | -10.17% | 1,338,200 |
| Apr 14, 2026 | 1.78 | 1.84 | 1.76 | 1.77 | 1.77 | - | 253,676 |
| Apr 13, 2026 | 1.94 | 1.94 | 1.75 | 1.77 | 1.77 | -9.00% | 975,170 |