G5 Entertainment AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	143.90	149.40	143.70	146.50	124.56	582
2023-11-01	143.31	144.40	143.31	144.40	122.78	271
2023-10-31	144.00	144.41	142.60	144.10	122.52	389
2023-10-30	143.80	145.00	142.61	145.00	123.29	458
2023-10-27	145.60	145.60	143.80	144.80	123.12	945
2023-10-26	142.60	145.00	142.60	143.43	121.96	1,731
2023-10-25	148.50	148.50	145.40	147.54	125.45	720
2023-10-24	150.00	150.00	148.60	149.01	126.69	397
2023-10-23	145.60	147.10	144.80	145.01	123.29	1,107
2023-10-20	146.80	146.80	145.10	145.33	123.56	525
2023-10-19	148.90	148.90	146.90	147.02	125.00	935
2023-10-18	146.60	148.90	146.20	147.21	125.16	1,241
2023-10-17	149.30	150.80	147.10	148.29	126.09	2,273
2023-10-16	149.50	150.30	148.60	149.18	126.84	786
2023-10-13	153.00	153.50	150.30	153.50	130.51	453
2023-10-12	153.21	153.21	152.50	152.50	129.66	330
2023-10-11	153.30	154.20	152.49	152.76	129.88	449
2023-10-10	156.40	156.80	156.40	156.73	133.26	1,145
2023-10-09	156.30	159.00	155.10	156.14	132.76	390
2023-10-06	155.00	156.60	153.90	155.39	132.13	1,304
2023-10-05	156.30	156.30	151.30	151.30	128.64	1,071
2023-10-04	153.90	154.80	150.80	152.90	130.01	2,490
2023-10-03	156.30	158.60	154.81	157.00	133.49	3,768
2023-10-02	160.10	160.10	156.20	158.46	134.73	1,198
2023-09-29	156.00	159.00	156.00	158.00	134.34	2,421
2023-09-28	157.00	157.90	153.91	155.53	132.24	4,203
2023-09-27	155.50	157.75	155.50	157.27	133.72	4,079
2023-09-26	157.30	157.50	155.40	157.21	133.66	3,540
2023-09-25	163.70	163.70	157.60	162.50	138.17	5,057
2023-09-22	160.90	163.40	160.30	163.20	138.76	1,733
2023-09-21	161.60	161.60	159.90	160.11	136.13	2,898
2023-09-20	162.60	162.60	159.00	159.00	135.19	1,286
2023-09-19	163.20	163.20	159.19	159.60	135.70	654
2023-09-18	158.50	161.20	157.70	158.00	134.34	1,183
2023-09-15	161.00	161.40	159.00	160.77	136.69	1,927
2023-09-14	162.40	162.40	160.00	160.00	136.04	1,808
2023-09-13	161.40	163.70	157.60	163.70	139.19	2,801
2023-09-12	166.50	167.40	163.10	167.30	142.25	868
2023-09-11	168.70	168.70	166.00	166.00	141.14	850
2023-09-08	167.50	168.40	166.00	167.00	141.99	2,784
2023-09-07	165.90	168.56	165.90	168.56	143.32	952
2023-09-06	168.20	168.20	167.10	167.49	142.41	1,088
2023-09-05	168.00	169.00	166.81	167.20	142.16	476
2023-09-04	169.30	172.50	167.40	172.50	146.67	588
2023-09-01	168.80	174.00	168.80	170.51	144.97	5,744
2023-08-31	167.80	171.90	166.20	168.00	142.84	9,927
2023-08-30	170.90	172.10	169.40	172.10	146.33	15,665
2023-08-29	171.40	172.20	169.00	170.47	144.94	927
2023-08-25	172.20	172.20	169.90	169.90	144.46	588
2023-08-24	178.60	179.00	172.60	175.41	149.15	1,791
2023-08-23	178.80	180.10	178.80	179.91	152.97	505
2023-08-22	177.40	179.26	177.40	178.28	151.58	2,651
2023-08-21	186.80	187.30	180.50	186.28	158.39	1,539
2023-08-18	184.50	186.50	184.50	186.10	158.23	1,695
2023-08-17	185.20	187.80	185.00	187.00	159.00	1,107
2023-08-16	189.60	189.60	187.60	189.33	160.98	683
2023-08-15	192.00	192.00	190.00	190.40	161.89	1,528
2023-08-14	190.90	195.20	190.90	194.33	165.23	1,397
2023-08-11	200.20	200.20	192.20	194.78	165.61	1,465
2023-08-10	193.50	202.00	191.60	200.90	170.82	2,748

← NewerPage 11 of 19 · 1,100 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.