Game Chest Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	0.29	0.29	0.29	0.29	0.29	-8.86%	22,887
Dec 3, 2025	0.32	0.32	0.32	0.32	0.32	-6.51%	4,162
Dec 2, 2025	0.34	0.34	0.34	0.34	0.34	12.67%	18,295
Dec 1, 2025	0.30	0.30	0.30	0.30	0.30	-3.23%	90,050
Nov 28, 2025	0.31	0.31	0.31	0.31	0.31	-5.49%	101,000
Nov 27, 2025	0.33	0.33	0.33	0.33	0.33	-1.50%	23,156
Nov 26, 2025	0.33	0.33	0.33	0.33	0.33	-4.86%	45,000
Nov 25, 2025	0.35	0.35	0.35	0.35	0.35	11.11%	66,772
Nov 24, 2025	0.32	0.32	0.32	0.32	0.32	-15.32%	34,996
Nov 21, 2025	0.37	0.37	0.37	0.37	0.37	14.11%	13,709
Nov 20, 2025	0.33	0.33	0.33	0.33	0.33	3.16%	2,000
Nov 18, 2025	0.32	0.32	0.32	0.32	0.32	-5.95%	52,300
Nov 17, 2025	0.34	0.34	0.34	0.34	0.34	3.07%	12,901
Nov 14, 2025	0.33	0.33	0.33	0.33	0.33	1.88%	14,923
Nov 13, 2025	0.32	0.32	0.32	0.32	0.32	-5.88%	17,792
Nov 12, 2025	0.34	0.34	0.34	0.34	0.34	7.94%	115,905
Nov 11, 2025	0.32	0.32	0.32	0.32	0.32	-2.48%	30,042
Nov 10, 2025	0.32	0.32	0.32	0.32	0.32	0.31%	4,496
Nov 7, 2025	0.32	0.32	0.32	0.32	0.32	-2.42%	482
Nov 6, 2025	0.33	0.33	0.33	0.33	0.33	0.61%	171
Nov 5, 2025	0.33	0.33	0.33	0.33	0.33	-2.09%	50,837
Nov 4, 2025	0.34	0.34	0.34	0.34	0.34	-6.69%	77,450
Nov 3, 2025	0.36	0.36	0.36	0.36	0.36	-	2,392
Oct 31, 2025	0.36	0.36	0.36	0.36	0.36	10.46%	1,300
Oct 30, 2025	0.33	0.33	0.33	0.33	0.33	-	6,364
Oct 29, 2025	0.33	0.33	0.33	0.33	0.33	-2.11%	2,917
Oct 28, 2025	0.33	0.33	0.33	0.33	0.33	-3.49%	11,512
Oct 27, 2025	0.34	0.34	0.34	0.34	0.34	-5.75%	70,016
Oct 24, 2025	0.37	0.37	0.37	0.37	0.37	7.35%	21,756
Oct 23, 2025	0.34	0.34	0.34	0.34	0.34	-11.23%	12,054
Oct 22, 2025	0.38	0.38	0.38	0.38	0.38	16.06%	15,675
Oct 21, 2025	0.33	0.33	0.33	0.33	0.33	-1.49%	7,617
Oct 20, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	15,740
Oct 17, 2025	0.34	0.34	0.34	0.34	0.34	-10.29%	4,728
Oct 16, 2025	0.38	0.38	0.38	0.38	0.38	11.14%	12,020
Oct 15, 2025	0.34	0.34	0.34	0.34	0.34	-12.11%	125
Oct 14, 2025	0.39	0.39	0.39	0.39	0.39	15.82%	12,886
Oct 13, 2025	0.34	0.34	0.34	0.34	0.34	-4.29%	4,340
Oct 10, 2025	0.35	0.35	0.35	0.35	0.35	1.74%	20,000
Oct 9, 2025	0.34	0.34	0.34	0.34	0.34	-4.44%	5,510
Oct 8, 2025	0.36	0.36	0.36	0.36	0.36	-0.28%	15
Oct 7, 2025	0.36	0.36	0.36	0.36	0.36	-0.55%	858
Oct 6, 2025	0.36	0.36	0.36	0.36	0.36	-6.92%	79,554
Oct 3, 2025	0.39	0.39	0.39	0.39	0.39	8.03%	33,827
Oct 2, 2025	0.36	0.36	0.36	0.36	0.36	-2.70%	13,617
Oct 1, 2025	0.37	0.37	0.37	0.37	0.37	-11.67%	3,147
Sep 30, 2025	0.42	0.42	0.42	0.42	0.42	20.00%	10,277
Sep 29, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	619
Sep 26, 2025	0.35	0.35	0.35	0.35	0.35	-15.85%	31,264
Sep 25, 2025	0.41	0.41	0.41	0.41	0.41	17.14%	6,691