G5 Entertainment AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	162.60	163.89	159.99	160.29	136.29	1,338
2024-01-29	165.50	166.30	161.40	165.20	140.46	1,833
2024-01-26	163.80	165.50	163.20	164.30	139.70	1,466
2024-01-25	159.80	160.60	157.58	157.58	133.98	1,049
2024-01-24	151.90	156.39	151.90	153.98	130.92	274
2024-01-23	152.50	152.50	151.19	151.25	128.60	872
2024-01-22	156.50	157.00	153.01	156.03	132.66	1,621
2024-01-19	156.50	157.93	155.60	157.89	134.25	789
2024-01-18	158.30	158.30	156.60	157.73	134.11	3,482
2024-01-17	154.60	157.39	153.95	156.15	132.76	2,810
2024-01-16	156.80	157.09	154.60	155.75	132.42	1,403
2024-01-15	157.00	158.50	154.91	155.24	131.99	481
2024-01-12	156.90	158.80	156.79	156.91	133.42	259
2024-01-11	161.10	161.10	155.49	158.44	134.72	622
2024-01-10	159.30	161.50	158.90	159.90	135.96	407
2024-01-09	162.00	162.00	160.80	161.59	137.39	1,817
2024-01-08	161.10	161.90	158.97	158.97	135.17	1,176
2024-01-05	157.60	160.50	157.41	157.86	134.22	128
2024-01-04	158.50	159.39	157.68	157.68	134.07	424
2024-01-03	155.40	155.93	154.00	155.93	132.58	207
2024-01-02	158.70	158.70	157.10	157.70	134.09	647
2023-12-29	155.60	155.60	154.60	155.40	132.13	415
2023-12-28	154.00	154.00	153.50	153.84	130.80	181
2023-12-27	155.00	155.00	154.30	155.00	131.79	374
2023-12-22	153.80	154.50	152.30	153.07	130.15	2,045
2023-12-21	156.30	156.30	154.80	155.52	132.23	504
2023-12-20	157.30	157.30	155.25	155.25	132.00	111
2023-12-19	154.30	155.71	154.30	154.90	131.70	186
2023-12-18	153.50	155.50	153.20	153.20	130.26	485
2023-12-15	157.60	157.90	152.90	157.90	134.26	1,068
2023-12-14	159.00	159.00	157.10	158.15	134.47	1,909
2023-12-13	153.00	155.60	152.90	155.60	132.30	4,626
2023-12-12	160.50	160.71	156.01	160.39	136.37	851
2023-12-11	163.80	165.10	163.01	164.81	140.13	545
2023-12-08	162.10	164.21	161.60	161.60	137.40	1,178
2023-12-07	157.90	162.60	157.58	157.58	133.98	1,051
2023-12-06	155.50	158.80	154.80	155.97	132.61	352
2023-12-05	150.00	154.41	149.90	149.90	127.45	382
2023-12-04	153.70	154.10	149.90	152.70	129.83	532
2023-12-01	149.20	151.71	149.20	150.10	127.62	141
2023-11-30	150.60	151.21	150.03	150.03	127.56	244
2023-11-29	149.71	150.90	149.71	150.90	128.30	92
2023-11-28	149.10	150.20	149.10	149.70	127.28	349
2023-11-27	151.30	151.40	150.61	151.20	128.56	343
2023-11-24	150.00	151.41	149.80	149.80	127.37	1,181
2023-11-23	149.60	150.71	149.25	149.25	126.90	303
2023-11-22	145.70	147.90	144.20	146.20	124.31	813
2023-11-21	149.20	149.20	144.21	146.53	124.59	303
2023-11-20	146.40	149.40	146.40	148.74	126.47	871
2023-11-17	144.00	147.00	143.93	143.93	122.38	349
2023-11-16	145.00	145.00	142.56	144.39	122.77	262
2023-11-15	144.30	147.30	143.60	147.30	125.24	3,529
2023-11-14	144.80	149.00	142.40	147.76	125.64	4,245
2023-11-13	147.90	148.60	147.20	148.00	125.83	354
2023-11-10	146.50	150.90	146.50	150.90	128.30	599
2023-11-09	149.40	153.60	149.40	150.90	128.30	1,039
2023-11-08	150.00	153.00	146.00	150.59	128.04	1,381
2023-11-07	150.20	154.50	149.80	151.10	128.47	2,689
2023-11-06	150.50	153.00	148.70	150.50	127.96	1,627
2023-11-03	150.60	152.50	148.90	151.90	129.15	442

← NewerPage 10 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.