G5 Entertainment AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	193.20	193.90	191.00	191.00	162.40	1,710
2023-08-08	191.80	193.70	191.80	193.60	164.61	222
2023-08-07	196.50	197.70	195.40	196.49	167.07	1,749
2023-08-04	198.60	198.70	196.00	197.02	167.51	124
2023-08-03	196.00	197.50	196.00	196.80	167.33	112
2023-08-02	198.80	199.30	195.65	196.59	167.15	730
2023-08-01	207.60	208.00	201.20	201.60	171.41	1,569
2023-07-31	205.00	206.60	205.00	205.97	175.13	1,774
2023-07-28	204.60	204.80	201.40	203.88	173.35	1,515
2023-07-27	201.00	204.00	201.00	203.23	172.80	831
2023-07-26	198.60	200.40	198.60	199.79	169.87	1,585
2023-07-25	198.00	200.40	197.80	198.36	168.66	4,229
2023-07-24	201.40	202.00	199.60	200.47	170.45	1,867
2023-07-21	198.90	200.20	198.10	199.80	169.88	1,273
2023-07-20	200.80	200.80	198.20	198.30	168.61	910
2023-07-19	198.50	201.40	198.50	201.20	171.07	203
2023-07-18	196.10	198.00	196.10	197.24	167.71	948
2023-07-17	196.00	196.00	194.80	195.90	166.57	1,482
2023-07-14	195.40	195.90	194.40	195.14	165.92	618
2023-07-13	196.10	196.70	195.30	196.54	167.11	818
2023-07-12	193.80	195.20	193.40	194.23	165.14	6,061
2023-07-11	192.70	194.40	191.50	194.40	165.29	17,451
2023-07-10	194.40	195.70	193.40	195.21	165.98	1,269
2023-07-07	190.20	193.60	190.20	192.43	163.61	3,889
2023-07-06	190.60	191.10	189.00	189.93	161.49	18,519
2023-07-05	191.90	192.50	190.50	190.50	161.97	888
2023-07-04	193.00	193.90	190.30	193.20	164.27	11,665
2023-07-03	196.70	199.50	192.10	194.95	165.75	1,305
2023-06-30	202.80	202.80	196.10	201.60	171.41	4,372
2023-06-29	195.40	201.80	192.00	199.71	169.80	19,304
2023-06-28	192.40	194.90	189.50	192.63	163.78	3,119
2023-06-27	194.20	195.60	194.00	195.23	165.99	1,072
2023-06-26	194.90	196.30	191.80	194.20	165.12	2,939
2023-06-22	189.50	192.60	188.40	192.50	163.67	1,559
2023-06-21	189.10	191.50	188.00	188.00	159.85	591
2023-06-20	189.40	189.40	188.00	188.20	160.02	460
2023-06-19	190.70	192.20	190.50	190.83	162.25	395
2023-06-16	194.00	196.30	190.80	194.00	164.95	4,735
2023-06-15	190.00	193.80	190.00	191.20	162.57	684
2023-06-14	200.60	201.00	198.70	199.66	162.96	2,099
2023-06-13	198.80	199.40	197.60	197.85	161.48	2,868
2023-06-12	199.90	200.60	197.80	199.32	162.68	2,282
2023-06-09	198.10	201.40	198.10	199.80	163.07	845
2023-06-08	195.60	198.60	195.60	196.95	160.75	3,651
2023-06-07	197.50	199.00	196.00	197.72	161.38	4,119
2023-06-05	195.80	197.60	195.60	197.12	160.89	2,537
2023-06-02	198.20	198.50	194.60	196.31	160.23	1,431
2023-06-01	195.20	197.00	195.10	196.13	160.08	2,356
2023-05-31	197.40	198.50	193.90	196.39	160.29	2,004
2023-05-30	201.20	201.80	199.40	200.40	163.56	1,772
2023-05-26	198.80	199.50	196.40	198.34	161.88	1,413
2023-05-25	197.00	197.00	194.70	196.16	160.11	994
2023-05-24	196.80	196.80	193.20	194.90	159.08	763
2023-05-23	198.50	200.40	197.20	197.94	161.55	4,140
2023-05-22	202.40	202.80	198.90	199.14	162.54	2,009
2023-05-19	202.40	203.20	200.00	203.00	165.69	521
2023-05-17	206.40	206.40	202.00	202.00	164.87	789
2023-05-16	207.20	207.80	204.40	207.10	169.03	2,494
2023-05-15	204.20	210.20	203.00	208.39	170.08	2,078
2023-05-12	207.00	210.00	207.00	207.60	169.44	718

← NewerPage 12 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.