Skip to main content
logo
5th Planet Games A/S (OSL:5PG)
Norway flag Norway · Delayed Price · Currency is NOK
2.340
+0.030 (1.30%)
Apr 29, 2026, 9:44 AM CET

5th Planet Games Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.092.392.072.312.3114.36%2,272,679
Apr 27, 20262.102.102.012.022.020.50%933,080
Apr 24, 20262.072.151.972.012.01-2.90%1,208,744
Apr 23, 20262.082.172.032.072.074.81%1,535,449
Apr 22, 20261.702.031.701.981.9817.56%2,336,362
Apr 21, 20261.691.741.651.681.68-0.88%182,206
Apr 20, 20261.731.731.601.701.70-2.59%398,712
Apr 17, 20261.481.741.371.741.7417.57%1,031,626
Apr 16, 20261.561.561.391.481.48-6.92%683,001
Apr 15, 20261.781.781.531.591.59-10.17%1,338,200
Apr 14, 20261.781.841.761.771.77-253,676
Apr 13, 20261.941.941.751.771.77-9.00%975,170
Apr 10, 20262.162.171.881.951.95-7.38%2,083,255
Apr 9, 20262.162.302.072.102.103.96%1,711,647
Apr 8, 20262.042.512.002.022.020.50%3,618,408
Apr 7, 20262.112.191.992.012.01-3.83%1,419,682
Apr 1, 20262.092.101.972.092.094.50%529,688
Mar 31, 20262.132.131.982.002.00-3.85%796,867
Mar 30, 20262.122.201.952.082.08-5.88%2,155,615
Mar 27, 20261.712.251.672.212.2127.75%3,801,135
Mar 26, 20261.901.901.661.731.73-9.19%2,136,893
Mar 25, 20262.232.231.831.911.91-12.21%2,395,941
Mar 24, 20262.302.602.052.172.173.83%4,517,581
Mar 23, 20261.552.301.552.092.0928.62%3,693,221
Mar 20, 20261.301.701.281.631.6323.57%1,026,540
Mar 19, 20261.491.501.261.321.32-8.04%809,027
Mar 18, 20261.111.601.091.431.4333.64%2,386,725
Mar 17, 20261.101.201.071.071.07-0.47%380,879
Mar 16, 20261.061.101.061.081.084.88%486,741
Mar 13, 20261.011.030.971.031.031.49%94,379
Mar 12, 20260.951.010.911.011.015.43%184,999
Mar 11, 20260.940.970.910.960.966.44%228,271
Mar 10, 20260.910.940.890.900.90-1.10%202,846
Mar 9, 20260.980.980.870.910.91-3.40%289,909
Mar 6, 20260.910.990.900.940.943.52%394,110
Mar 5, 20260.900.930.900.910.91-1.09%54,106
Mar 4, 20260.890.940.880.920.921.10%187,667
Mar 3, 20260.890.960.890.910.910.66%109,822
Mar 2, 20260.900.960.840.900.90-2.80%156,913
Feb 27, 20260.930.940.920.930.93-3.12%149,943
Feb 26, 20261.011.030.920.960.96-3.03%241,104
Feb 25, 20261.011.010.990.990.990.61%28,240
Feb 24, 20260.981.020.960.980.98-4.93%169,772
Feb 23, 20261.071.070.951.041.04-0.96%386,011
Feb 20, 20261.101.101.051.051.051.95%125,861
Feb 19, 20261.021.101.021.031.033.74%162,535
Feb 18, 20261.041.040.970.990.99-4.54%43,944
Feb 17, 20261.061.061.011.041.04-2.82%114,391
Feb 16, 20261.051.101.051.071.070.95%105,748
Feb 13, 20261.061.101.041.061.06-2.31%244,527