G5 Entertainment AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-10	191.40	195.02	186.70	195.02	159.17	8,276
2023-02-09	194.30	205.00	194.30	195.70	159.73	21,641
2023-02-08	192.10	195.70	189.90	191.06	155.94	28,605
2023-02-07	192.00	193.10	191.00	191.85	156.59	28,262
2023-02-06	190.50	193.70	189.70	191.76	156.51	3,067
2023-02-03	196.50	198.10	194.10	194.87	159.05	4,374
2023-02-02	192.40	197.70	192.40	196.19	160.13	6,903
2023-02-01	193.60	194.40	191.30	192.22	156.89	2,088
2023-01-31	192.40	194.20	188.40	193.50	157.93	2,648
2023-01-30	195.40	196.20	193.00	194.37	158.64	8,371
2023-01-27	190.00	194.90	190.00	194.90	159.08	2,158
2023-01-26	188.80	191.00	187.40	189.39	154.57	3,803
2023-01-25	183.20	189.90	183.20	187.60	153.12	10,334
2023-01-24	187.30	187.30	184.30	184.95	150.95	2,256
2023-01-23	187.50	187.50	182.50	185.27	151.22	4,626
2023-01-20	191.00	192.10	186.70	188.75	154.05	3,117
2023-01-19	193.50	199.10	186.00	187.03	152.65	9,971
2023-01-18	200.00	204.00	199.90	200.21	163.41	1,523
2023-01-17	198.50	199.40	195.80	197.71	161.37	4,621
2023-01-16	202.60	204.80	198.50	199.44	162.78	4,205
2023-01-13	204.00	204.00	197.80	200.01	163.25	5,842
2023-01-12	204.00	208.00	201.00	202.99	165.67	4,901
2023-01-11	209.20	211.20	207.00	208.87	170.48	2,224
2023-01-10	209.60	212.40	208.00	208.09	169.84	2,023
2023-01-09	214.00	214.00	209.40	212.10	173.11	3,711
2023-01-05	214.00	214.00	210.90	211.79	172.86	2,068
2023-01-04	216.40	217.00	214.60	215.44	175.84	3,387
2023-01-03	218.00	219.40	215.07	215.07	175.54	3,842
2022-12-30	210.00	211.20	210.00	210.79	172.04	480
2022-12-29	203.00	210.00	203.00	208.23	169.95	3,519
2022-12-28	201.80	204.60	201.80	203.75	166.30	632
2022-12-23	200.00	204.00	200.00	201.80	164.71	1,715
2022-12-22	204.60	204.60	199.29	200.83	163.92	894
2022-12-21	202.00	205.60	202.00	203.89	166.41	3,315
2022-12-20	197.30	202.60	197.30	201.58	164.52	6,088
2022-12-19	206.60	206.60	200.00	200.60	163.73	2,365
2022-12-16	206.20	206.20	201.60	204.49	166.90	2,736
2022-12-15	214.40	214.40	206.40	210.11	171.49	3,853
2022-12-14	211.00	216.60	210.80	215.79	176.12	55
2022-12-13	218.80	225.00	211.80	217.41	177.45	3,822
2022-12-12	207.20	217.60	207.20	216.64	176.82	1,753
2022-12-09	208.60	208.60	206.40	207.60	169.44	1,258
2022-12-08	208.60	210.00	204.80	204.81	167.16	3,236
2022-12-07	204.80	205.62	203.00	203.00	165.69	6,212
2022-12-06	212.20	213.00	208.60	210.26	171.61	4,133
2022-12-05	211.60	213.80	211.00	212.60	173.52	1,747
2022-12-02	208.60	212.60	205.20	209.40	170.91	12,802
2022-12-01	201.00	207.00	200.60	201.14	164.17	1,741
2022-11-30	201.40	202.40	197.20	199.33	162.69	5,202
2022-11-29	199.40	201.20	199.00	199.32	162.68	710
2022-11-28	197.00	204.80	197.00	204.80	167.16	2,066
2022-11-25	199.50	202.80	199.00	202.60	165.36	1,021
2022-11-24	196.50	197.90	195.40	197.60	161.28	1,794
2022-11-23	185.80	187.80	183.00	187.50	153.04	2,874
2022-11-22	183.00	187.30	183.00	183.01	149.37	652
2022-11-21	187.80	187.80	182.40	185.22	151.17	18,434
2022-11-18	182.30	189.80	182.30	188.90	154.18	12,004
2022-11-17	183.00	186.07	183.00	183.00	149.36	830
2022-11-16	188.60	193.01	188.60	191.39	156.21	139
2022-11-15	211.40	211.40	200.40	200.40	163.56	2,965

← NewerPage 14 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.