G5 Entertainment AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 4,400 |
| 2026-10-21 | 64.050 | 64.050 | 64.050 | 64.050 | 64.050 | 126 |
| 2026-10-19 | 67.400 | 67.400 | 67.400 | 67.400 | 67.400 | 3,136 |
| 2026-10-15 | 66.500 | 66.550 | 66.500 | 66.550 | 66.550 | 79 |
| 2026-10-14 | 66.800 | 66.800 | 66.800 | 66.800 | 66.800 | 368 |
| 2026-10-08 | 66.000 | 67.000 | 66.000 | 66.000 | 66.000 | 1,024 |
| 2026-10-05 | 69.850 | 70.950 | 69.850 | 70.950 | 70.950 | 6,202 |
| 2026-10-02 | 69.600 | 69.600 | 69.600 | 69.600 | 69.600 | 645 |
| 2026-10-01 | 65.100 | 65.100 | 65.100 | 65.100 | 65.100 | 3,937 |
| 2026-09-30 | 65.300 | 65.300 | 65.300 | 65.300 | 65.300 | 14 |
| 2026-09-29 | 66.000 | 66.000 | 65.700 | 65.700 | 65.700 | 260 |
| 2026-09-28 | 65.400 | 65.400 | 65.400 | 65.400 | 65.400 | 150 |
| 2026-09-24 | 64.000 | 65.200 | 64.000 | 65.200 | 65.200 | 333 |
| 2026-09-23 | 64.500 | 64.500 | 63.900 | 64.100 | 64.100 | 1,183 |
| 2026-09-22 | 63.600 | 63.600 | 63.600 | 63.600 | 63.600 | 318 |
| 2026-09-21 | 63.000 | 63.200 | 62.200 | 62.200 | 62.200 | 909 |
| 2026-09-17 | 60.950 | 62.150 | 60.950 | 62.150 | 62.150 | 316 |
| 2026-09-16 | 61.700 | 61.700 | 61.400 | 61.400 | 61.400 | 229 |
| 2026-09-15 | 62.250 | 62.500 | 61.850 | 61.850 | 61.850 | 178 |
| 2026-09-14 | 62.650 | 62.650 | 62.650 | 62.650 | 62.650 | 26 |
| 2026-09-11 | 62.700 | 63.300 | 62.700 | 63.300 | 63.300 | 38 |
| 2026-09-09 | 62.150 | 62.200 | 61.900 | 61.900 | 61.900 | 908 |
| 2026-09-07 | 61.800 | 62.000 | 61.800 | 62.000 | 62.000 | 46 |
| 2026-09-04 | 62.000 | 62.000 | 61.600 | 62.000 | 62.000 | 309 |
| 2026-09-03 | 61.850 | 62.100 | 61.850 | 62.100 | 62.100 | 264 |
| 2026-09-02 | 61.600 | 61.600 | 61.600 | 61.600 | 61.600 | 172 |
| 2026-08-27 | 62.800 | 62.800 | 62.300 | 62.300 | 62.300 | 120 |
| 2026-08-26 | 62.950 | 62.950 | 62.950 | 62.950 | 62.950 | 46 |
| 2026-08-25 | 63.400 | 63.650 | 63.000 | 63.650 | 63.650 | 218 |
| 2026-08-21 | 62.900 | 62.900 | 62.900 | 62.900 | 62.900 | 1 |
| 2026-08-20 | 63.900 | 63.900 | 63.900 | 63.900 | 63.900 | 216 |
| 2026-08-19 | 62.400 | 62.500 | 61.600 | 61.600 | 61.600 | 371 |
| 2026-08-18 | 61.600 | 63.000 | 61.600 | 61.900 | 61.900 | 558 |
| 2026-08-17 | 62.900 | 62.900 | 62.900 | 62.900 | 62.900 | 460 |
| 2026-08-14 | 63.600 | 63.600 | 62.900 | 63.500 | 63.500 | 182 |
| 2026-08-13 | 61.450 | 61.450 | 61.450 | 61.450 | 61.450 | 76 |
| 2026-08-12 | 62.600 | 62.600 | 62.600 | 62.600 | 62.600 | 700 |
| 2026-08-11 | 69.850 | 70.500 | 69.850 | 70.500 | 70.500 | 2,394 |
| 2026-08-07 | 69.600 | 70.000 | 69.600 | 70.000 | 70.000 | 6,844 |
| 2026-08-06 | 69.500 | 69.500 | 69.500 | 69.500 | 69.500 | 52 |
| 2026-08-05 | 67.150 | 70.300 | 67.100 | 69.850 | 69.850 | 4,403 |
| 2026-08-04 | 66.300 | 67.250 | 65.900 | 67.250 | 67.250 | 4,249 |
| 2026-08-03 | 65.900 | 68.000 | 65.900 | 67.700 | 67.700 | 1,820 |
| 2026-07-31 | 65.400 | 66.050 | 65.400 | 66.050 | 66.050 | 8,752 |
| 2026-07-30 | 64.300 | 65.300 | 64.300 | 65.300 | 65.300 | 3,940 |
| 2026-07-29 | 64.300 | 64.300 | 64.300 | 64.300 | 64.300 | 164 |
Page 1 of 1 · 46 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-16 | 2.0000 SEK |
| 2025-06-18 | 8.0000 SEK |
| 2024-06-13 | 8.0000 SEK |
| 2023-06-15 | 8.0000 SEK |
| 2022-06-16 | 7.0000 SEK |
| 2021-06-16 | 6.2500 SEK |
| 2020-06-09 | 2.5000 SEK |
| 2019-05-09 | 2.5000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.