G5 Entertainment AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2026-07-24	62.900	62.900	62.900	62.900	62.900	428
2026-07-23	64.900	64.900	64.900	64.900	64.900	0
2026-07-22	64.900	64.900	64.900	64.900	64.900	0
2026-07-21	64.900	64.900	64.900	64.900	64.900	0
2026-07-20	64.900	64.900	64.900	64.900	64.900	0
2026-07-17	64.900	64.900	64.900	64.900	64.900	108
2026-07-16	64.900	64.900	64.900	64.900	64.900	102
2026-07-15	65.550	65.550	65.550	65.550	65.550	1,100
2026-07-14	65.200	65.200	65.200	65.200	65.200	0
2026-07-13	64.900	65.200	64.900	65.200	65.200	605
2026-07-10	64.700	64.700	64.700	64.700	64.700	272
2026-07-09	64.300	64.300	64.300	64.300	64.300	100
2026-07-08	63.000	63.400	63.000	63.400	63.400	240
2026-07-07	65.300	65.300	65.300	65.300	65.300	800

Page 1 of 19 · 1,107 trading daysOlder →

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.