Oslo - Delayed Quote NOK

5th Planet Games A/S (5PG.OL)

Compare
1.1000
-0.0050
(-0.45%)
At close: January 31 at 4:25:07 PM GMT+1
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20251.08501.15001.08501.10001.1000218,191
Jan 30, 20251.11001.14501.06001.10501.1050826,936
Jan 29, 20251.14501.15001.08001.15001.1500331,972
Jan 28, 20251.19501.19501.17501.17501.17507,414
Jan 27, 20251.16001.17501.14001.17001.170033,214
Jan 24, 20251.18001.20001.16001.18501.1850122,263
Jan 23, 20251.17501.20001.17501.20001.200048,833
Jan 22, 20251.19501.19501.18001.19501.195023,140
Jan 21, 20251.18001.19501.17501.19501.195018,957
Jan 20, 20251.15001.20001.15001.18001.180056,706
Jan 17, 20251.16001.21001.16001.20001.2000101,034
Jan 16, 20251.23001.23001.17501.18501.1850273,848
Jan 15, 20251.24001.26501.18501.22501.2250123,221
Jan 14, 20251.30001.30001.22001.23001.2300192,957
Jan 13, 20251.19001.35001.18001.26001.2600461,935
Jan 10, 20251.23001.23001.17001.19001.190070,742
Jan 9, 20251.24501.24501.16501.17001.1700102,773
Jan 8, 20251.15001.20001.15001.20001.200062,610
Jan 7, 20251.12001.17001.12001.15001.150044,072
Jan 6, 20251.17001.17001.06001.16501.1650249,058
Jan 3, 20251.20001.22001.17501.17501.175019,582
Jan 2, 20251.23501.23501.19001.22501.225019,683
Dec 30, 20241.19501.19501.18001.18501.1850126,674
Dec 27, 20241.25501.25501.20501.21001.2100141,321
Dec 23, 20241.18001.25501.15001.25501.2550282,414
Dec 20, 20241.15001.19001.15001.16001.1600270,561
Dec 19, 20241.14001.16001.14001.15001.1500119,200
Dec 18, 20241.13501.14501.13001.13001.130031,936
Dec 17, 20241.14001.16001.13501.13501.135041,857
Dec 16, 20241.15001.18001.14001.14001.1400151,271
Dec 13, 20241.16001.16001.13001.14001.1400115,778
Dec 12, 20241.17001.18001.16501.16501.165050,107
Dec 11, 20241.18001.19501.16001.17001.1700144,494
Dec 10, 20241.21501.22001.18001.18001.1800313,041
Dec 9, 20241.18501.21501.17501.19501.1950132,512
Dec 6, 20241.19501.22001.19001.21001.2100182,205
Dec 5, 20241.20001.20501.18501.20501.2050104,321
Dec 4, 20241.20001.23501.20001.21001.210042,987
Dec 3, 20241.16501.22501.16501.22001.2200152,242
Dec 2, 20241.19001.20501.16001.20001.200092,580
Nov 29, 20241.15501.19501.15501.17001.1700236,759
Nov 28, 20241.18001.18001.15501.15501.155016,739
Nov 27, 20241.18501.18501.14501.15501.1550231,194
Nov 26, 20241.16501.19001.15501.17001.1700158,532
Nov 25, 20241.12001.17501.12001.15001.1500251,855
Nov 22, 20241.25001.30001.16001.16001.1600437,698
Nov 21, 20241.32001.32001.23001.28501.285047,951
Nov 20, 20241.19501.37001.18001.27001.2700307,571
Nov 19, 20241.14001.23001.10001.19501.195083,666
Nov 18, 20241.16001.16001.11501.14001.140022,337
Nov 15, 20241.22001.22001.15001.16501.165047,466
Nov 14, 20241.17001.18001.14001.14501.145029,942
Nov 13, 20241.13501.18001.13501.16501.165021,267
Nov 12, 20241.17001.19501.13001.13501.135047,301
Nov 11, 20241.12001.22501.12001.19501.195053,149
Nov 8, 20241.12001.19501.12001.17501.175097,620
Nov 7, 20241.09001.23501.09001.18001.180037,173
Nov 6, 20241.12001.15001.07501.15001.1500208,364
Nov 5, 20241.04001.12001.04001.11501.115077,242
Nov 4, 20241.09001.09001.04501.05001.050064,569
Nov 1, 20241.05001.12001.03001.08501.0850324,654
Oct 31, 20241.23501.23501.07501.07501.0750331,664
Oct 30, 20241.17501.19501.11001.18501.1850129,392
Oct 29, 20241.19001.19001.15001.17501.175052,134
Oct 28, 20241.12001.26001.12001.15001.1500116,730
Oct 25, 20241.04001.18001.04001.16001.1600251,801
Oct 24, 20241.04001.07001.01001.07001.0700103,485
Oct 23, 20241.14501.14501.04001.04001.0400276,265
Oct 22, 20241.05001.12501.05001.05001.0500329,934
Oct 21, 20241.08001.09501.05001.05001.0500189,039
Oct 18, 20241.07501.11001.07001.08001.0800309,085
Oct 17, 20241.10501.13001.08501.10501.1050161,287
Oct 16, 20241.11001.16001.11001.12501.1250313,502
Oct 15, 20241.20001.20001.15501.17001.170055,274
Oct 14, 20241.21001.26501.20501.21001.2100210,882
Oct 11, 20241.25001.31001.25001.25001.250068,652
Oct 10, 20241.25001.29001.25001.29001.290023,210
Oct 9, 20241.21501.31501.21501.25001.250056,183
Oct 8, 20241.26001.31501.25001.28001.280033,109
Oct 7, 20241.31501.31501.25501.26501.265011,824
Oct 4, 20241.32001.32001.20001.27001.2700272,494
Oct 3, 20241.23001.32001.23001.31001.31008,761
Oct 2, 20241.26001.26001.19501.23001.2300214,664
Oct 1, 20241.21501.30001.20001.26001.2600142,145
Sep 30, 20241.24001.33501.24001.27001.270077,488
Sep 27, 20241.25001.25001.20001.22001.2200134,227
Sep 26, 20241.26001.27001.21001.23501.2350180,360
Sep 25, 20241.25001.31001.25001.30001.300040,133
Sep 24, 20241.32001.40001.27001.28001.2800203,967
Sep 23, 20241.36001.36001.32001.33501.335039,059
Sep 20, 20241.41001.41001.36001.36501.365052,776
Sep 19, 20241.42001.46501.42001.42001.420087,770
Sep 18, 20241.37001.47501.37001.42001.420086,194
Sep 17, 20241.37501.48501.36501.48501.485027,033
Sep 16, 20241.36001.48501.36001.43001.430063,492
Sep 13, 20241.39001.48501.39001.43501.4350157,508
Sep 12, 20241.40001.44501.37501.39001.3900131,655
Sep 11, 20241.55001.55001.41001.41001.4100188,566
Sep 10, 20241.31001.50001.31001.45001.4500197,244
Sep 9, 20241.58001.58001.35501.42001.4200215,194
Sep 6, 20241.31001.44001.31001.43001.4300262,863
Sep 5, 20241.23501.44001.23501.35001.3500323,278
Sep 4, 20241.29001.34501.18001.34001.3400190,821
Sep 3, 20241.15001.44001.15001.28501.2850665,991
Sep 2, 20241.15001.18001.05001.12001.120080,157
Aug 30, 20241.23001.23001.19001.19001.1900128,980
Aug 29, 20241.07001.22501.07001.19001.190079,844
Aug 28, 20241.11001.14001.09001.12001.1200103,768
Aug 27, 20241.10501.15001.10501.13501.135060,373
Aug 26, 20241.14501.24001.14501.16001.1600181,951
Aug 23, 20241.02001.31001.02001.24501.2450553,590
Aug 22, 20241.24001.24001.17001.20001.2000193,861
Aug 21, 20241.26001.30001.23501.25001.250055,326
Aug 20, 20241.31501.31501.24001.28001.280071,520
Aug 19, 20241.34501.38501.31001.31001.3100151,934
Aug 16, 20241.29501.34501.27001.33001.3300140,820
Aug 15, 20241.31001.34501.28501.34001.3400139,538
Aug 14, 20241.29001.33501.29001.32001.3200100,105
Aug 13, 20241.30001.32501.30001.31001.310029,319
Aug 12, 20241.33501.33501.28501.33501.3350137,762
Aug 9, 20241.26501.34001.26501.34001.340094,742
Aug 8, 20241.32001.36001.31501.33501.335030,074
Aug 7, 20241.38001.38001.32001.34501.345097,634
Aug 6, 20241.24001.36501.24001.32001.320082,873
Aug 5, 20241.30001.39501.29001.31001.3100209,617
Aug 2, 20241.39001.39001.31001.35001.350011,391
Aug 1, 20241.35001.38501.30001.38501.3850287,756
Jul 31, 20241.38001.38501.35001.35001.350065,885
Jul 30, 20241.33001.38501.30001.37501.3750119,751
Jul 29, 20241.40001.42501.36001.36001.360037,791
Jul 26, 20241.46001.46001.42001.42001.420022,168
Jul 25, 20241.46001.46001.36501.43001.430037,971
Jul 24, 20241.33001.47501.33001.45501.455040,703
Jul 23, 20241.42501.42501.33001.42001.420055,467
Jul 22, 20241.43001.46001.41501.43001.430078,959
Jul 19, 20241.35001.42501.35001.42501.425041,471
Jul 18, 20241.40001.40001.28001.39001.3900168,686
Jul 17, 20241.38001.41001.31001.37501.3750218,641
Jul 16, 20241.41001.47501.40001.40001.400035,308
Jul 15, 20241.46001.46001.38501.42501.425077,327
Jul 12, 20241.50001.50001.44001.46501.465036,677
Jul 11, 20241.54001.54001.47501.47501.4750108,626
Jul 10, 20241.46001.48501.46001.46001.460019,071
Jul 9, 20241.53501.56001.47001.48501.485097,592
Jul 8, 20241.40001.58001.35001.57001.5700227,339
Jul 5, 20241.42001.42501.37501.41501.4150169,021
Jul 4, 20241.42001.48001.41001.42001.420089,724
Jul 3, 20241.42001.43001.42001.42001.420053,661
Jul 2, 20241.41001.47001.41001.42001.420046,612
Jul 1, 20241.49001.54501.45001.45001.450037,687
Jun 28, 20241.45001.49501.45001.45001.450030,670
Jun 27, 20241.49001.49001.40001.46501.465023,490
Jun 26, 20241.46001.50001.39501.45001.4500281,609
Jun 25, 20241.47001.52501.46001.46001.460051,603
Jun 24, 20241.57001.58001.44501.50001.5000196,375
Jun 21, 20241.50001.60001.35001.57001.5700717,088
Jun 20, 20241.54501.67001.51501.52001.5200151,926
Jun 19, 20241.53501.54001.50001.52501.525065,118
Jun 18, 20241.54001.55001.53001.53001.530058,320
Jun 17, 20241.52501.57001.51001.54501.5450102,549
Jun 14, 20241.56001.56001.52501.55001.55009,017
Jun 13, 20241.60001.63501.52001.55001.5500157,787
Jun 12, 20241.68001.68001.55001.59501.595081,858
Jun 11, 20241.58501.64001.58501.59001.590092,673
Jun 10, 20241.59501.64001.56501.62001.620065,637
Jun 7, 20241.59001.59501.53501.59501.595044,168
Jun 6, 20241.54501.59001.53001.55501.5550199,365
Jun 5, 20241.50001.63501.46501.52001.5200310,311
Jun 4, 20241.59001.59501.54001.54501.5450255,062
Jun 3, 20241.58501.64501.58001.59501.5950195,278
May 31, 20241.59001.60001.50501.60001.6000425,163
May 30, 20241.69001.69001.60001.61001.610049,839
May 29, 20241.65001.65001.61001.61001.6100173,578
May 28, 20241.67501.68001.62501.64001.6400208,537
May 27, 20241.63001.68001.62501.65001.650097,242
May 24, 20241.79501.80001.54501.63001.6300557,203
May 23, 20241.76001.79001.70001.76001.7600153,913
May 22, 20241.70001.74001.70001.74001.740017,537
May 21, 20241.69501.72501.63001.70501.7050252,561
May 16, 20241.69001.70001.63501.69501.695092,612
May 15, 20241.75001.75001.65001.69501.6950179,122
May 14, 20241.72001.75001.70501.74001.740036,722
May 13, 20241.75001.75001.72001.72501.725065,839
May 10, 20241.77501.77501.73001.75001.7500214,479
May 8, 20241.76001.78001.75001.77501.775063,783
May 7, 20241.77001.79501.75501.76001.760061,056
May 6, 20241.73001.76001.73001.75001.750063,270
May 3, 20241.76001.83501.73501.77501.7750174,109
May 2, 20241.74001.83501.74001.83501.835034,514
Apr 30, 20241.80001.84001.80001.82001.820054,792
Apr 29, 20241.79501.84001.77501.83001.830027,353
Apr 26, 20241.82001.82001.77501.80001.800092,175
Apr 25, 20241.85001.88001.75001.84501.8450212,204
Apr 24, 20241.81001.88501.75001.84501.8450206,074
Apr 23, 20241.88001.91501.71001.90001.90001,141,199
Apr 22, 20241.91501.91501.81501.84001.8400171,875
Apr 19, 20241.88501.92001.81501.91501.9150296,083
Apr 18, 20241.82001.88501.80001.88501.8850568,966
Apr 17, 20241.84001.84001.79501.81501.8150104,682
Apr 16, 20241.84001.84001.79001.80001.8000175,817
Apr 15, 20241.74001.84501.74001.79501.7950450,456
Apr 12, 20241.85001.85001.78001.79501.795070,271
Apr 11, 20241.84001.84001.76001.82501.8250282,665
Apr 10, 20241.76001.98001.76001.81001.8100363,276
Apr 9, 20241.97001.97001.72001.77501.7750883,495
Apr 8, 20241.94001.99501.88501.97501.9750311,056
Apr 5, 20241.96002.00001.92001.98001.98001,266,658
Apr 4, 20241.80001.96001.79001.89001.8900403,265
Apr 3, 20241.57501.83001.57501.78501.7850485,087
Apr 2, 20241.63001.63001.56001.60001.6000137,810
Mar 27, 20241.65401.65401.63001.65001.650027,015
Mar 26, 20241.68001.68001.63001.65401.654037,336
Mar 25, 20241.62001.67201.62001.67201.672037,783
Mar 22, 20241.65001.67201.62001.65001.650044,958
Mar 21, 20241.68001.70001.64601.67001.670063,813
Mar 20, 20241.69001.69001.62201.66001.660026,283
Mar 19, 20241.69001.69601.63001.69001.6900192,688
Mar 18, 20241.66001.70001.63201.66001.6600224,436
Mar 15, 20241.64001.70001.63201.67001.6700107,391
Mar 14, 20241.60401.77001.60401.62001.6200126,436
Mar 13, 20241.62201.73801.62201.63601.636088,540
Mar 12, 20241.71001.71001.62001.62001.620044,000
Mar 11, 20241.70001.71801.64601.70001.700082,413
Mar 8, 20241.65001.72401.62001.72201.7220222,203
Mar 7, 20241.72001.72001.67001.72001.7200139,546
Mar 6, 20241.73001.77801.71001.74601.746077,171
Mar 5, 20241.80001.80001.73201.73401.734045,446
Mar 4, 20241.72201.84801.72201.77401.7740103,252
Mar 1, 20241.63201.80001.63201.78801.7880131,851
Feb 29, 20241.65001.71401.65001.71401.7140276,048
Feb 28, 20241.70001.83801.69801.71401.714050,713
Feb 27, 20241.75001.85001.70401.77801.778052,977
Feb 26, 20241.69201.80001.67201.80001.8000243,767
Feb 23, 20241.77001.82001.69201.69201.6920261,449
Feb 22, 20241.65401.80001.65401.76001.760048,818
Feb 21, 20241.62001.71001.62001.70001.7000219,613
Feb 20, 20241.68201.72601.66001.67001.6700133,398
Feb 19, 20241.69601.72801.66001.70001.7000214,356
Feb 16, 20241.69001.70001.67001.69601.6960192,731
Feb 15, 20241.74001.74001.62001.70001.7000261,348
Feb 14, 20241.73001.76001.66201.73801.7380249,844
Feb 13, 20241.79601.79601.70201.76001.7600217,004
Feb 12, 20241.75001.79601.71801.79601.796065,784
Feb 9, 20241.78801.78801.70001.78601.7860284,500
Feb 8, 20241.76001.78801.75001.78801.7880102,844
Feb 7, 20241.82001.82001.76001.76001.7600107,945
Feb 6, 20241.87001.87001.75001.82801.8280268,844
Feb 5, 20241.76001.83001.75001.82801.8280183,900
Feb 2, 20241.78001.83801.71201.81801.8180210,956
Feb 1, 20241.83001.84001.79001.79001.7900102,700
Jan 31, 20241.88001.88001.83001.87801.878049,226

Related Tickers

BRAVE.ST Kinda Brave Entertainment Group
1.3950
-4.78%
 
RBLX.MX Roblox Corporation
1,480.00
+1.72%
 
3659.T NEXON Co., Ltd.
2,027.00
-1.12%
 
STAR-B.ST Starbreeze AB (publ)
0.1965
+2.34%
 
GXAI Gaxos.ai Inc.
1.5200
-6.17%
 
EA Electronic Arts Inc.
122.91
+3.56%
 
RBLX Roblox Corporation
71.07
-0.43%