G5 Entertainment AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	204.00	210.00	204.00	207.33	169.22	5,673
2023-05-10	196.90	203.60	196.90	202.09	164.94	1,464
2023-05-09	194.00	198.30	194.00	196.27	160.19	4,549
2023-05-05	189.30	190.50	185.20	187.85	153.32	6,667
2023-05-04	201.00	201.00	183.80	200.01	163.24	16,617
2023-05-03	211.00	216.80	211.00	215.22	175.66	3,680
2023-05-02	224.00	224.00	216.82	220.88	180.28	504
2023-04-28	225.60	226.40	225.60	225.60	184.13	212
2023-04-27	219.00	224.20	218.80	218.87	178.64	1,115
2023-04-26	223.20	226.40	221.00	221.00	180.38	213
2023-04-25	227.80	229.60	226.60	228.00	186.09	505
2023-04-24	226.00	229.60	225.00	227.81	185.93	1,872
2023-04-21	224.40	228.00	222.80	227.60	185.76	13,273
2023-04-20	222.40	224.00	222.40	223.83	182.68	948
2023-04-19	224.80	229.60	224.40	225.22	183.82	561
2023-04-18	229.60	230.80	228.60	230.51	188.14	1,531
2023-04-17	224.00	228.60	224.00	226.44	184.82	2,834
2023-04-14	222.20	223.40	220.80	221.92	181.13	1,978
2023-04-13	218.40	220.00	216.00	216.00	176.30	2,003
2023-04-12	218.40	221.00	216.40	219.40	179.07	751
2023-04-11	219.40	219.40	217.60	219.00	178.75	832
2023-04-06	216.00	217.40	215.00	217.16	177.24	1,671
2023-04-05	217.20	217.80	213.00	213.01	173.86	868
2023-04-04	214.40	218.20	214.40	215.92	176.23	1,826
2023-04-03	217.00	218.60	213.60	217.10	177.20	2,032
2023-03-31	213.40	215.60	212.80	214.72	175.25	1,051
2023-03-30	211.80	214.60	211.00	214.01	174.67	1,766
2023-03-29	207.80	210.60	204.00	204.00	166.50	6,429
2023-03-28	207.60	211.80	202.20	211.80	172.87	4,765
2023-03-27	209.00	214.00	208.20	211.20	172.38	2,507
2023-03-24	209.60	211.80	206.20	209.73	171.18	2,180
2023-03-23	208.60	211.60	206.00	208.00	169.77	2,762
2023-03-22	207.80	209.60	203.40	203.40	166.01	1,444
2023-03-21	201.60	204.00	200.20	202.65	165.40	2,076
2023-03-20	192.30	203.00	192.30	202.13	164.97	1,437
2023-03-17	199.40	202.00	199.40	201.17	164.20	346
2023-03-16	192.10	198.00	190.30	190.30	155.32	1,405
2023-03-15	190.10	192.00	187.50	191.51	156.31	1,628
2023-03-14	191.20	192.80	189.80	192.02	156.72	958
2023-03-13	188.10	191.70	188.10	190.43	155.43	3,354
2023-03-10	190.00	193.10	189.80	191.82	156.56	1,111
2023-03-09	193.60	193.90	191.90	193.46	157.90	2,212
2023-03-08	196.10	196.10	194.30	195.10	159.24	616
2023-03-07	197.90	199.40	194.70	197.91	161.53	1,706
2023-03-06	198.00	199.90	197.90	197.90	161.52	1,607
2023-03-03	196.90	198.50	195.50	195.50	159.56	1,622
2023-03-02	192.00	195.20	192.00	194.32	158.60	1,024
2023-03-01	194.80	195.00	192.80	194.52	158.76	6,408
2023-02-28	195.10	197.60	194.70	195.33	159.43	1,235
2023-02-27	194.90	195.40	193.30	195.02	159.17	778
2023-02-24	199.70	199.70	194.10	194.10	158.42	730
2023-02-23	199.00	200.20	197.92	197.92	161.54	460
2023-02-22	200.60	202.00	198.50	202.00	164.87	1,066
2023-02-21	206.40	208.00	202.00	208.00	169.77	1,569
2023-02-20	207.60	208.60	206.20	207.28	169.18	1,972
2023-02-17	205.80	209.00	202.20	202.20	165.03	3,397
2023-02-16	200.20	205.00	200.20	204.22	166.68	1,072
2023-02-15	195.90	200.00	192.40	196.12	160.07	953
2023-02-14	194.50	196.90	193.39	193.39	157.84	4,661
2023-02-13	190.30	193.70	187.20	190.91	155.82	3,885

← NewerPage 13 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.