GDEV Inc. - Ordinary Shares (GDEV)

Historical Prices For GDEV Inc. - Ordinary Shares (GDEV)

Date Range:

2025-06-28 - 2025-09-28

Date	Open	High	Low	Close	Volume	Adjusted Close
9/26/2025	21.08	28.86	20.55	26.00	45,106	26.00
9/25/2025	21.55	21.87	19.85	20.44	9,401	20.44
9/24/2025	24.98	24.98	22.01	22.02	11,669	22.02
9/23/2025	31.47	32.79	22.00	23.05	57,764	23.05
9/22/2025	20.98	36.64	19.96	31.51	32,073	31.51
9/19/2025	16.00	22.00	15.75	21.42	24,011	21.42
9/18/2025	17.71	17.71	16.73	16.98	6,862	16.98
9/17/2025	15.80	16.71	15.72	16.71	1,447	16.71
9/16/2025	16.02	16.02	15.75	15.76	1,255	15.76
9/15/2025	17.04	17.25	15.62	15.63	6,866	15.63
9/12/2025	18.00	18.00	17.35	17.48	3,932	17.48
9/11/2025	15.90	18.17	15.90	16.85	14,116	16.85
9/09/2025	15.01	0.00	15.15	15.15	599	15.15
9/08/2025	15.11	15.49	14.53	15.01	1,731	15.01
9/05/2025	14.70	14.76	14.52	14.53	3,505	14.53
9/04/2025	15.25	15.46	15.25	15.46	3,315	15.46
9/03/2025	14.73	17.00	14.73	15.70	4,799	15.70
9/02/2025	14.99	15.79	14.55	15.53	11,119	15.53
8/29/2025	13.85	14.48	13.85	14.48	3,018	14.48
8/28/2025	14.24	14.45	13.74	13.74	1,762	13.74
8/27/2025	13.40	14.74	13.40	14.24	1,546	14.24
8/26/2025	12.00	13.57	12.00	13.57	10,967	13.57
8/25/2025	11.25	13.51	11.25	12.55	4,575	12.55
8/22/2025	12.73	12.73	11.81	11.81	1,450	11.81
8/21/2025	12.43	12.43	11.30	12.12	4,251	12.12
8/20/2025	14.00	14.00	12.81	12.81	4,887	12.81
8/19/2025	14.70	14.86	14.36	14.39	3,022	14.39
8/18/2025	14.71	14.71	14.71	14.71	1,453	14.71
8/15/2025	14.50	14.71	14.50	14.71	2,063	14.71
8/14/2025	14.54	14.54	14.54	14.54	1,637	14.54
8/13/2025	15.90	15.90	14.86	15.01	5,180	15.01
8/12/2025	13.00	14.70	12.85	14.70	19,252	14.70
8/11/2025	13.40	13.45	12.51	12.85	9,677	12.85
8/08/2025	14.30	14.30	12.80	13.05	9,477	13.05
8/07/2025	15.00	15.00	13.30	13.40	7,186	13.40
8/06/2025	15.48	15.59	13.60	13.85	11,624	13.85
8/05/2025	15.76	15.93	14.05	14.05	19,390	14.05
8/04/2025	14.50	15.20	14.15	15.20	9,173	15.20
8/01/2025	13.51	15.16	13.51	14.40	18,961	14.40
7/31/2025	16.50	16.50	13.51	14.60	13,972	14.60
7/30/2025	16.30	16.40	15.23	15.23	11,644	15.23
7/29/2025	14.87	15.45	14.87	15.40	3,052	15.40
7/28/2025	15.50	15.75	14.91	14.91	4,978	14.91
7/25/2025	15.32	16.67	12.06	15.10	28,369	15.10
7/24/2025	16.60	16.79	15.02	15.09	7,367	15.09
7/23/2025	17.08	17.08	13.50	15.58	11,384	15.58
7/22/2025	16.90	17.45	16.08	16.08	18,366	16.08
7/21/2025	15.11	16.73	15.00	16.25	7,959	16.25
7/18/2025	14.80	15.88	14.79	15.88	1,337	15.88
7/17/2025	14.80	15.74	14.80	15.29	2,372	15.29
7/16/2025	15.48	15.48	14.93	15.13	1,049	15.13
7/15/2025	15.46	15.63	14.56	14.56	1,862	14.56
7/14/2025	16.54	16.54	15.25	15.40	3,637	15.40
7/11/2025	15.71	15.94	15.49	15.49	3,539	15.49
7/10/2025	15.26	17.60	15.26	16.22	17,642	16.22
7/09/2025	15.82	16.35	15.50	16.35	8,089	16.35
7/08/2025	16.03	17.00	14.96	16.06	7,102	16.06
7/07/2025	15.88	16.86	15.74	16.35	10,573	16.35
7/03/2025	15.02	16.75	14.98	15.75	11,791	15.75
7/02/2025	15.18	15.48	15.02	15.10	6,544	15.10
7/01/2025	15.19	15.50	15.19	15.19	2,650	15.19
6/30/2025	16.98	16.98	15.00	15.08	10,429	15.08