NASDAQ:GDEV | Historical Stock Price | GDEV Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-10-05 to 2026-09-03
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$9.21$15.14$24.87$40.85$67.11$110.252020-10-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$80.60$80.60160——
2021-12-30$81.60$81.602,400——
2021-12-29$83.50$83.50470——
2021-12-28$79.20$79.201,460——
2021-12-27$83.00$83.00520——
2021-12-23$80.10$80.10510——
2021-12-22$83.90$83.902,640——
2021-12-21$78.00$78.001,020——
2021-12-20$79.40$79.40850——
2021-12-17$79.90$79.90740——
2021-12-16$87.50$87.509,530——
2021-12-15$75.00$75.001,150——
2021-12-14$76.10$76.10960——
2021-12-13$76.30$76.30540——
2021-12-10$75.80$75.80250——
2021-12-09$76.90$76.9023,320——
2021-12-08$76.00$76.0022,990——
2021-12-07$73.80$73.8061,120——
2021-12-06$71.40$71.4020,460——
2021-12-03$75.00$75.0013,470——
2021-12-02$76.50$76.506,410——
2021-12-01$69.80$69.802,230——
2021-11-30$72.00$72.005,960——
2021-11-29$78.60$78.601,290——
2021-11-26$75.00$75.003,930——
2021-11-24$81.30$81.303,840——
2021-11-23$79.70$79.70500——
2021-11-22$78.10$78.102,610——
2021-11-19$82.00$82.003,680——
2021-11-18$85.00$85.005,270——
2021-11-17$88.70$88.70550——
2021-11-16$87.10$87.10340——
2021-11-15$88.40$88.40980——
2021-11-12$87.10$87.106,070——
2021-11-11$84.50$84.502,000——
2021-11-10$81.50$81.501,340——
2021-11-09$85.80$85.806,220——
2021-11-08$81.90$81.902,680——
2021-11-05$84.50$84.5011,140——
2021-11-04$80.60$80.601,660——
2021-11-03$81.30$81.301,950——
2021-11-02$80.30$80.308,020——
2021-11-01$89.40$89.402,040——
2021-10-29$85.20$85.202,420——
2021-10-28$88.10$88.102,290——
2021-10-27$90.60$90.60950——
2021-10-26$89.90$89.90940——
2021-10-25$88.90$88.902,090——
2021-10-22$88.00$88.001,700——
2021-10-21$88.50$88.501,880——
2021-10-20$90.00$90.001,430——
2021-10-19$90.00$90.002,220——
2021-10-18$91.70$91.703,110——
2021-10-15$94.20$94.203,910——
2021-10-14$90.30$90.303,950——
2021-10-13$88.50$88.505,100——
2021-10-12$88.30$88.304,460——
2021-10-11$91.15$91.155,780——
2021-10-08$90.20$90.209,830——
2021-10-07$85.60$85.603,630——
2021-10-06$81.90$81.9012,710——
2021-10-05$80.60$80.6017,740——
2021-10-04$73.70$73.7010,690——
2021-10-01$67.50$67.506,950——
2021-09-30$66.40$66.4011,330——
2021-09-29$66.10$66.1013,210——
2021-09-28$66.70$66.7021,410——
2021-09-27$71.70$71.7015,790——
2021-09-24$67.30$67.3019,660——
2021-09-23$66.00$66.0040,600——
2021-09-22$76.00$76.0038,930——
2021-09-21$88.50$88.5019,630——
2021-09-20$86.30$86.3036,260——
2021-09-17$93.60$93.60541,180——
2021-09-16$94.80$94.801,210——
2021-09-15$91.50$91.504,600——
2021-09-14$92.30$92.305,130——
2021-09-13$89.00$89.001,390——
2021-09-10$93.30$93.301,860——
2021-09-09$92.80$92.801,790——
2021-09-08$88.50$88.502,260——
2021-09-07$92.00$92.005,150——
2021-09-03$86.30$86.302,670——
2021-09-02$82.70$82.702,200——
2021-09-01$84.50$84.502,710——
2021-08-31$85.50$85.507,600——
2021-08-30$86.60$86.605,540——
2021-08-27$108.00$108.002,680——
2021-08-26$104.90$104.902,570——
2021-08-25$102.90$102.904,560——
2021-08-24$102.00$102.003,730——
2021-08-23$101.00$101.002,010——
2021-08-20$97.40$97.401,810——
2021-08-19$98.50$98.501,450——
2021-08-18$97.20$97.20870——
2021-08-17$98.90$98.903,110——
2021-08-16$98.20$98.205,080——
2021-08-13$96.40$96.404,460——
2021-08-12$99.80$99.80178,920——
2021-08-11$99.70$99.701,040——
2021-08-10$99.70$99.705,650——
2021-08-09$99.70$99.7020,890——
2021-08-06$99.80$99.804,660——
2021-08-05$99.60$99.6030,770——
2021-08-04$99.70$99.708,000——
2021-08-03$99.60$99.603,940——
2021-08-02$99.60$99.608,810——
2021-07-30$99.50$99.5024,110——
2021-07-29$99.30$99.3024,000——
2021-07-28$99.00$99.002,550——
2021-07-27$98.70$98.705,460——
2021-07-26$98.90$98.901,010——
2021-07-23$98.80$98.8015,090——
2021-07-22$99.00$99.002,640——
2021-07-21$98.80$98.803,040——
2021-07-20$99.10$99.1011,200——
2021-07-19$99.10$99.103,720——
2021-07-16$99.00$99.001,320——
2021-07-15$98.90$98.902,470——
2021-07-14$98.90$98.901,120——
2021-07-13$98.80$98.801,360——
2021-07-12$98.80$98.807,730——
2021-07-09$98.80$98.80300——
2021-07-08$99.10$99.102,650——
2021-07-07$98.90$98.902,030——
2021-07-06$99.20$99.202,210——
2021-07-02$99.30$99.301,120——
2021-07-01$99.40$99.4025,270——
2021-06-30$99.10$99.1011,440——
2021-06-29$98.90$98.906,790——
2021-06-28$99.10$99.105,830——
2021-06-25$99.10$99.1011,110——
2021-06-24$99.10$99.10490——
2021-06-23$99.10$99.107,650——
2021-06-22$99.10$99.10870——
2021-06-21$99.00$99.004,000——
2021-06-18$99.00$99.005,150——
2021-06-17$99.00$99.001,010——
2021-06-16$99.00$99.001,000——
2021-06-15$99.00$99.00250——
2021-06-14$99.00$99.001,900——
2021-06-11$99.20$99.202,510——
2021-06-10$99.00$99.002,580——
2021-06-09$98.80$98.804,530——
2021-06-08$99.00$99.001,260——
2021-06-07$98.90$98.902,030——
2021-06-04$99.00$99.0060,770——
2021-06-03$98.90$98.906,850——
2021-06-02$98.70$98.704,530——
2021-06-01$98.70$98.701,070——
2021-05-28$98.70$98.702,320——
2021-05-27$98.90$98.90340——
2021-05-26$99.30$99.30390——
2021-05-25$98.50$98.503,220——
2021-05-24$98.50$98.50600——
2021-05-21$98.60$98.6095,870——
2021-05-20$98.35$98.35710——
2021-05-19$98.90$98.902,240——
2021-05-18$98.60$98.601,960——
2021-05-17$98.80$98.804,510——
2021-05-14$98.50$98.50600——
2021-05-13$98.50$98.501,880——
2021-05-12$98.50$98.501,840——
2021-05-11$98.80$98.809,410——
2021-05-10$98.80$98.801,680——
2021-05-07$99.10$99.101,160——
2021-05-06$99.00$99.002,570——
2021-05-05$99.30$99.3013,420——
2021-05-04$99.20$99.2012,500——
2021-05-03$99.50$99.509,200——
2021-04-30$99.20$99.207,270——
2021-04-29$99.60$99.60990——
2021-04-28$99.80$99.8029,930——
2021-04-27$99.40$99.4051,270——
2021-04-26$100.00$100.0051,000——
2021-04-23$99.80$99.801,570——
2021-04-22$99.40$99.401,640——
2021-04-21$99.00$99.004,590——
2021-04-20$98.90$98.902,690——
2021-04-19$99.40$99.404,640——
2021-04-16$98.90$98.9067,220——
2021-04-15$99.10$99.101,220——
2021-04-14$99.00$99.00810——
2021-04-13$99.10$99.103,900——
2021-04-12$99.00$99.002,400——
2021-04-09$99.10$99.102,840——
2021-04-08$99.30$99.305,260——
2021-04-07$98.90$98.904,860——
2021-04-06$99.00$99.0014,610——
2021-04-05$99.10$99.108,060——
2021-04-01$99.30$99.3010,560——
2021-03-31$99.00$99.0029,360——
2021-03-30$99.00$99.0029,190——
2021-03-29$99.10$99.1025,850——
2021-03-26$99.40$99.4027,280——
2021-03-25$99.10$99.1073,920——
2021-03-24$97.90$97.9018,030——
2021-03-23$98.20$98.2023,140——
2021-03-22$99.00$99.006,920——
2021-03-19$99.20$99.209,250——
2021-03-18$99.00$99.0077,390——
2021-03-17$99.00$99.0010,450——
2021-03-16$99.00$99.0010,120——
2021-03-15$99.20$99.202,940——
2021-03-12$99.60$99.605,150——
2021-03-11$99.40$99.4027,990——
2021-03-10$99.60$99.6019,140——
2021-03-09$99.40$99.4024,300——
2021-03-08$99.50$99.5012,630——
2021-03-05$99.60$99.6022,290——
2021-03-04$99.20$99.2013,740——
2021-03-03$99.60$99.6034,330——
2021-03-02$99.30$99.3039,890——
2021-03-01$100.00$100.0014,240——
2021-02-26$100.00$100.0032,230——
2021-02-25$100.90$100.9027,740——
2021-02-24$100.10$100.1044,420——
2021-02-23$100.30$100.3040,740——
2021-02-22$100.70$100.7031,500——
2021-02-19$100.90$100.9039,690——
2021-02-18$100.60$100.6061,390——
2021-02-17$100.80$100.80132,440——
2021-02-16$100.80$100.8044,690——
2021-02-12$101.00$101.0072,440——
2021-02-11$101.90$101.9039,450——
2021-02-10$101.90$101.90175,860——
2021-02-09$101.60$101.60146,800——
2021-02-08$100.60$100.6093,350——
2021-02-05$100.40$100.4077,180——
2021-02-04$101.60$101.60129,970——
2021-02-03$101.60$101.60312,350——
2021-02-02$101.50$101.50333,080——
2021-02-01$103.20$103.20309,100——
2021-01-29$104.70$104.703,760——
2021-01-28$104.80$104.807,800——
2021-01-27$105.00$105.0011,380——
2021-01-26$109.00$109.0010,690——
2021-01-25$103.50$103.5013,910——
2021-01-22$102.85$102.852,070——
2021-01-21$103.20$103.202,730——
2021-01-20$102.70$102.70600——
2021-01-19$103.40$103.40840——
2021-01-15$102.10$102.103,980——
2021-01-14$103.40$103.4014,070——
2021-01-13$102.90$102.901,150——
2021-01-12$102.20$102.201,660——
2021-01-11$102.90$102.90570——
2021-01-08$102.50$102.5010——
2021-01-07$101.90$101.90940——
2021-01-06$101.90$101.90930——
2021-01-05$101.70$101.70610——
2021-01-04$101.90$101.90420——