Skip to main content
Game Chest Group AB (publ) (NGM:THRILL)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.288
-0.028 (-8.86%)
At close: Dec 4, 2025

Game Chest Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.290.290.290.290.29-8.86%22,887
Dec 3, 20250.320.320.320.320.32-6.51%4,162
Dec 2, 20250.340.340.340.340.3412.67%18,295
Dec 1, 20250.300.300.300.300.30-3.23%90,050
Nov 28, 20250.310.310.310.310.31-5.49%101,000
Nov 27, 20250.330.330.330.330.33-1.50%23,156
Nov 26, 20250.330.330.330.330.33-4.86%45,000
Nov 25, 20250.350.350.350.350.3511.11%66,772
Nov 24, 20250.320.320.320.320.32-15.32%34,996
Nov 21, 20250.370.370.370.370.3714.11%13,709
Nov 20, 20250.330.330.330.330.333.16%2,000
Nov 18, 20250.320.320.320.320.32-5.95%52,300
Nov 17, 20250.340.340.340.340.343.07%12,901
Nov 14, 20250.330.330.330.330.331.88%14,923
Nov 13, 20250.320.320.320.320.32-5.88%17,792
Nov 12, 20250.340.340.340.340.347.94%115,905
Nov 11, 20250.320.320.320.320.32-2.48%30,042
Nov 10, 20250.320.320.320.320.320.31%4,496
Nov 7, 20250.320.320.320.320.32-2.42%482
Nov 6, 20250.330.330.330.330.330.61%171
Nov 5, 20250.330.330.330.330.33-2.09%50,837
Nov 4, 20250.340.340.340.340.34-6.69%77,450
Nov 3, 20250.360.360.360.360.36-2,392
Oct 31, 20250.360.360.360.360.3610.46%1,300
Oct 30, 20250.330.330.330.330.33-6,364
Oct 29, 20250.330.330.330.330.33-2.11%2,917
Oct 28, 20250.330.330.330.330.33-3.49%11,512
Oct 27, 20250.340.340.340.340.34-5.75%70,016
Oct 24, 20250.370.370.370.370.377.35%21,756
Oct 23, 20250.340.340.340.340.34-11.23%12,054
Oct 22, 20250.380.380.380.380.3816.06%15,675
Oct 21, 20250.330.330.330.330.33-1.49%7,617
Oct 20, 20250.340.340.340.340.34-1.47%15,740
Oct 17, 20250.340.340.340.340.34-10.29%4,728
Oct 16, 20250.380.380.380.380.3811.14%12,020
Oct 15, 20250.340.340.340.340.34-12.11%125
Oct 14, 20250.390.390.390.390.3915.82%12,886
Oct 13, 20250.340.340.340.340.34-4.29%4,340
Oct 10, 20250.350.350.350.350.351.74%20,000
Oct 9, 20250.340.340.340.340.34-4.44%5,510
Oct 8, 20250.360.360.360.360.36-0.28%15
Oct 7, 20250.360.360.360.360.36-0.55%858
Oct 6, 20250.360.360.360.360.36-6.92%79,554
Oct 3, 20250.390.390.390.390.398.03%33,827
Oct 2, 20250.360.360.360.360.36-2.70%13,617
Oct 1, 20250.370.370.370.370.37-11.67%3,147
Sep 30, 20250.420.420.420.420.4220.00%10,277
Sep 29, 20250.350.350.350.350.351.45%619
Sep 26, 20250.350.350.350.350.35-15.85%31,264
Sep 25, 20250.410.410.410.410.4117.14%6,691
Sep 24, 20250.350.350.350.350.35-10,935
Sep 23, 20250.350.350.350.350.35-12.50%30,836
Sep 22, 20250.400.400.400.400.40-6.76%102,228
Sep 19, 20250.430.430.430.430.43-2.50%2,109
Sep 17, 20250.440.440.440.440.4416.09%26,203
Sep 16, 20250.380.380.380.380.388.29%38,503
Sep 15, 20250.350.350.350.350.35-7.89%33,738
Sep 12, 20250.380.380.380.380.38-11.42%14,542
Sep 11, 20250.430.430.430.430.432.88%6,972
Sep 10, 20250.420.420.420.420.421.21%10,300
Sep 9, 20250.410.410.410.410.4117.71%11,443
Sep 8, 20250.350.350.350.350.35-7,589
Sep 5, 20250.350.350.350.350.3510.76%89,058
Sep 4, 20250.320.320.320.320.32-17.71%12,648
Sep 2, 20250.380.380.380.380.38-10,000
Sep 1, 20250.380.380.380.380.383.78%24,412
Aug 29, 20250.370.370.370.370.371.65%43,401
Aug 28, 20250.360.360.360.360.36-8.77%35,715
Aug 27, 20250.400.400.400.400.403.10%87,610
Aug 26, 20250.390.390.390.390.3910.57%6,723
Aug 25, 20250.350.350.350.350.352.94%11,255
Aug 22, 20250.340.340.340.340.34-4.23%90,177
Aug 21, 20250.360.360.360.360.36-8.97%13,053
Aug 19, 20250.390.390.390.390.39-4,862
Aug 18, 20250.390.390.390.390.39-0.26%86,426
Aug 15, 20250.390.390.390.390.39-0.51%12,787
Aug 14, 20250.390.390.390.390.39-1.01%11,677
Aug 13, 20250.400.400.400.400.40-2,437
Aug 12, 20250.400.400.400.400.401.02%9,957
Aug 11, 20250.390.390.390.390.39-0.51%154,966
Aug 8, 20250.400.400.400.400.40-20.20%581
Aug 7, 20250.500.500.500.500.5019.28%5,150
Aug 6, 20250.420.420.420.420.42-9.78%1,230
Aug 5, 20250.460.460.460.460.46-11.20%12,065
Aug 4, 20250.520.520.520.520.5218.81%24,372
Aug 1, 20250.440.440.440.440.44-2.46%121,178
Jul 31, 20250.450.450.450.450.45-0.45%6,773
Jul 30, 20250.450.450.450.450.45-1,514
Jul 29, 20250.450.450.450.450.4515.13%78,052
Jul 28, 20250.390.390.390.390.395.12%3,304
Jul 25, 20250.370.370.370.370.37-9.51%8,582
Jul 24, 20250.410.410.410.410.41-8.89%49,143
Jul 23, 20250.450.450.450.450.45-7.02%7,689
Jul 22, 20250.480.480.480.480.48-0.62%12,364
Jul 21, 20250.490.490.490.490.4918.78%33,677
Jul 18, 20250.410.410.410.410.41-6.39%52,252
Jul 17, 20250.440.440.440.440.44-9.88%32,743
Jul 16, 20250.490.490.490.490.49-0.61%14,000
Jul 15, 20250.490.490.490.490.4928.01%140,934
Jul 14, 20250.380.380.380.380.38-10.12%20,103