Skip to main content
5th Planet Games A/S (OSL:5PG)
Norway flag Norway · Delayed Price · Currency is NOK
2.300
-0.010 (-0.43%)
Apr 29, 2026, 11:10 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
Feb 12, 20261.071.091.051.081.080.47%204,694
Feb 11, 20261.031.080.991.081.084.88%71,409
Feb 10, 20260.941.030.941.031.036.77%213,326
Feb 9, 20260.900.960.890.960.966.67%129,047
Feb 6, 20260.960.960.880.900.90-7.41%65,926
Feb 5, 20260.831.100.830.970.9715.17%778,756
Feb 4, 20260.870.890.830.840.84-0.71%93,929
Feb 3, 20260.920.920.850.850.85-0.93%157,848
Feb 2, 20260.840.870.830.860.86-0.92%190,217
Jan 30, 20260.870.890.850.870.87-0.23%127,229
Jan 29, 20260.880.880.850.870.871.17%25,815
Jan 28, 20260.880.880.840.860.860.70%42,291
Jan 27, 20260.900.900.840.850.85-3.40%121,925
Jan 26, 20260.850.900.850.880.883.76%156,601
Jan 23, 20260.810.860.810.850.85-48,249
Jan 22, 20260.800.940.800.850.857.59%508,441
Jan 21, 20260.830.830.780.790.79-1.00%18,314
Jan 20, 20260.790.840.780.800.801.27%77,297
Jan 19, 20260.770.840.770.790.791.55%320,674
Jan 16, 20260.760.800.760.780.781.31%29,972
Jan 15, 20260.800.800.770.770.77-1.29%50,130
Jan 14, 20260.770.800.770.780.78-0.51%16,165
Jan 13, 20260.780.800.780.780.78-31,823
Jan 12, 20260.780.780.770.780.782.09%47,934
Jan 9, 20260.770.790.760.760.76-1.04%47,154
Jan 8, 20260.760.780.760.770.770.26%63,744
Jan 7, 20260.770.790.760.770.77-63,028
Jan 6, 20260.820.820.770.770.770.26%67,772
Jan 5, 20260.750.800.750.770.77-4.00%33,905
Jan 2, 20260.800.800.760.800.80-0.74%15,573
Dec 30, 20250.820.820.780.810.811.51%112,181
Dec 29, 20250.810.820.790.790.79-2.46%86,783
Dec 23, 20250.820.820.810.810.81-0.25%30,552
Dec 22, 20250.800.820.780.820.820.74%82,008
Dec 19, 20250.790.810.750.810.811.25%134,446
Dec 18, 20250.800.800.780.800.80-0.50%204,010
Dec 17, 20250.780.840.780.800.80-30,099
Dec 16, 20250.840.840.800.800.800.25%747
Dec 15, 20250.770.810.770.800.80-0.50%95,921
Dec 12, 20250.840.840.800.810.81-3.82%127,983
Dec 11, 20250.770.840.770.840.8414.48%260,101
Dec 10, 20250.770.770.730.730.73-1.35%4,138
Dec 9, 20250.740.750.700.740.740.27%238,149
Dec 8, 20250.760.810.740.740.74-7.96%375,731
Dec 5, 20250.820.840.800.800.80-1.47%60,464
Dec 4, 20250.850.850.820.820.82-2.63%50,628
Dec 3, 20250.870.870.830.840.84-2.33%143,877
Dec 2, 20250.880.880.820.860.86-2.50%103,269
Dec 1, 20250.840.880.840.880.886.02%385,025
Nov 28, 20250.780.830.780.830.836.96%368,636