G5 Entertainment AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	212.20	214.20	209.00	211.13	172.32	13,066
2022-11-11	192.30	210.60	192.30	205.02	167.33	7,763
2022-11-10	179.10	191.00	178.62	178.62	145.79	23,109
2022-11-09	176.10	183.70	170.20	178.00	145.28	15,369
2022-11-08	193.60	194.90	193.60	194.10	158.42	566
2022-11-07	186.70	191.60	186.70	190.36	155.37	1,722
2022-11-04	180.80	187.50	180.80	187.50	153.04	157
2022-11-03	181.20	182.40	179.00	180.78	147.55	4,515
2022-11-02	179.60	185.00	179.50	183.81	150.02	6,592
2022-11-01	182.40	183.70	178.10	179.30	146.34	1,755
2022-10-31	180.30	181.60	180.30	181.30	147.97	1,450
2022-10-28	177.00	177.60	175.20	177.60	144.96	1,477
2022-10-27	181.00	181.00	176.20	178.30	145.53	1,540
2022-10-26	183.50	186.00	178.70	180.00	146.91	3,885
2022-10-25	182.80	184.00	181.80	182.42	148.89	962
2022-10-24	178.30	178.40	174.50	176.51	144.06	1,132
2022-10-21	186.30	192.40	180.80	185.37	151.30	4,224
2022-10-20	180.00	184.50	175.30	183.43	149.71	3,029
2022-10-19	194.70	195.50	180.00	187.41	152.96	11,393
2022-10-18	199.00	201.80	194.20	200.21	163.41	2,433
2022-10-17	187.20	192.60	185.00	192.40	157.03	2,695
2022-10-14	188.10	191.40	186.30	188.01	153.45	1,629
2022-10-13	180.10	183.80	179.10	183.80	150.02	21,129
2022-10-12	185.90	190.00	183.10	184.40	150.51	830
2022-10-11	186.80	187.20	180.97	182.00	148.55	1,082
2022-10-10	190.40	192.20	187.20	189.50	154.67	2,843
2022-10-07	190.80	193.20	190.10	190.22	155.25	574
2022-10-06	184.60	191.90	184.60	190.15	155.20	2,251
2022-10-05	190.40	190.40	183.00	183.00	149.36	1,222
2022-10-04	194.40	195.30	192.34	192.34	156.99	907
2022-10-03	189.40	195.00	189.40	194.47	158.72	910
2022-09-30	180.80	190.10	180.80	187.25	152.83	16,378
2022-09-29	181.90	181.90	175.70	177.31	144.72	3,159
2022-09-28	176.60	184.40	176.01	179.69	146.66	5,387
2022-09-27	183.40	183.40	178.60	182.20	148.71	18,260
2022-09-26	177.20	180.10	175.00	179.50	146.51	16,773
2022-09-23	173.40	179.30	171.80	178.60	145.77	3,752
2022-09-22	174.10	175.80	174.10	174.96	142.80	7,159
2022-09-21	171.80	174.50	170.50	172.29	140.62	27,795
2022-09-20	169.30	173.30	169.30	171.92	140.32	917
2022-09-16	173.90	174.90	170.00	172.64	140.91	6,064
2022-09-15	178.70	178.70	176.60	176.60	144.14	2,079
2022-09-14	178.10	183.80	178.00	181.30	147.97	8,655
2022-09-13	179.10	179.64	175.10	179.64	146.62	4,183
2022-09-12	178.00	182.00	178.00	178.30	145.53	2,833
2022-09-09	170.80	175.90	170.80	174.94	142.79	5,316
2022-09-08	165.90	172.20	162.60	168.90	137.85	27,958
2022-09-07	169.30	169.30	165.80	165.80	135.32	539
2022-09-06	167.00	170.60	167.00	170.21	138.92	1,179
2022-09-05	162.30	166.60	162.00	166.50	135.90	3,768
2022-09-02	170.10	170.10	166.20	166.62	135.99	1,442
2022-09-01	174.20	174.90	170.60	171.04	139.60	1,340
2022-08-31	172.60	177.40	172.60	176.50	144.06	1,199
2022-08-30	171.50	173.80	171.30	172.34	140.66	5,789
2022-08-26	178.70	179.50	173.30	173.30	141.45	1,913
2022-08-25	178.70	178.70	175.10	176.40	143.97	1,617
2022-08-24	176.70	181.40	176.70	180.34	147.19	448
2022-08-23	176.30	181.40	176.30	181.40	148.06	925
2022-08-22	178.10	178.50	173.90	174.10	142.10	1,073
2022-08-19	179.80	180.70	176.70	177.60	144.96	35,235

← NewerPage 15 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.