G5 Entertainment AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	176.50	176.80	174.80	176.54	144.09	308
2022-08-17	178.50	179.80	174.50	176.00	143.65	2,155
2022-08-16	181.80	183.00	177.50	181.74	148.33	7,767
2022-08-15	178.10	184.00	178.10	180.37	147.22	4,272
2022-08-12	181.90	182.30	175.90	179.02	146.11	10,566
2022-08-11	184.80	184.80	178.00	181.11	147.82	7,778
2022-08-10	206.80	217.00	206.00	217.00	177.11	6,197
2022-08-09	213.00	213.00	207.60	211.60	172.71	4,063
2022-08-08	218.60	218.60	214.40	215.92	176.23	2,472
2022-08-05	224.60	224.60	217.80	218.22	178.11	1,746
2022-08-04	221.80	224.80	221.80	223.75	182.62	28,622
2022-08-03	214.40	220.80	214.40	220.80	180.21	3,059
2022-08-02	214.00	215.75	211.20	211.87	172.93	855
2022-08-01	214.20	217.00	213.40	214.40	174.99	2,051
2022-07-29	221.80	227.40	220.40	222.62	181.70	2,394
2022-07-28	220.60	220.60	217.20	220.02	179.58	1,329
2022-07-27	209.40	213.40	209.40	212.42	173.38	1,686
2022-07-26	211.00	214.40	210.80	211.00	172.22	225
2022-07-25	228.40	228.40	210.60	213.00	173.85	13,122
2022-07-22	232.40	239.40	231.60	235.80	192.46	387
2022-07-21	222.00	231.00	222.00	228.79	186.74	1,885
2022-07-20	222.40	225.20	218.60	221.00	180.38	1,270
2022-07-19	214.20	222.40	214.20	221.80	181.03	2,133
2022-07-18	212.00	219.80	212.00	217.20	177.28	487
2022-07-15	204.20	212.20	204.20	212.20	173.20	4,280
2022-07-14	204.80	213.20	203.20	205.80	167.97	1,845
2022-07-13	201.00	204.20	198.70	204.20	166.67	4,505
2022-07-12	205.40	206.20	204.20	205.21	167.49	1,491
2022-07-11	214.00	217.00	212.80	212.82	173.70	2,373
2022-07-08	205.00	211.40	204.80	211.00	172.22	1,378
2022-07-07	204.20	209.40	201.86	208.66	170.31	5,871
2022-07-06	200.40	205.80	200.40	204.38	166.81	10,261
2022-07-05	195.60	196.80	192.90	192.90	157.44	280
2022-07-04	188.30	192.90	188.30	188.46	153.82	672
2022-07-01	191.50	194.50	189.70	192.50	157.12	6,869
2022-06-30	214.00	214.00	190.00	196.13	160.08	12,667
2022-06-29	227.20	227.20	220.00	224.36	183.12	3,912
2022-06-28	232.20	233.60	229.20	229.60	187.40	878
2022-06-27	236.80	237.59	236.40	236.49	193.02	460
2022-06-23	239.60	241.80	239.40	240.98	196.69	317
2022-06-22	235.20	243.80	234.40	238.80	194.91	6,881
2022-06-21	240.20	241.19	240.20	241.00	196.70	1,676
2022-06-20	240.80	242.13	238.46	240.80	196.54	11,832
2022-06-17	236.80	254.00	236.80	250.46	204.42	6,032
2022-06-16	224.00	226.60	224.00	224.40	183.15	586
2022-06-15	239.40	242.80	232.60	236.42	187.25	2,473
2022-06-14	230.60	238.20	228.40	236.47	187.29	9,279
2022-06-13	232.40	236.20	230.00	236.20	187.08	2,781
2022-06-10	243.80	244.40	238.20	239.00	189.29	3,346
2022-06-09	252.00	252.00	246.00	249.04	197.24	1,791
2022-06-08	254.60	255.80	252.60	254.35	201.45	3,655
2022-06-07	246.07	248.40	246.07	248.40	196.74	1,135
2022-06-01	266.20	270.00	260.80	264.52	209.51	7,039
2022-05-31	266.80	275.00	265.20	272.80	216.06	1,411
2022-05-30	265.00	268.00	264.40	268.00	212.26	1,222
2022-05-27	245.40	256.20	244.60	256.20	202.92	8,243
2022-05-25	243.80	247.60	242.00	245.02	194.06	10,674
2022-05-24	253.40	253.40	241.00	241.55	191.31	2,654
2022-05-23	256.20	257.00	253.60	256.02	202.77	1,094
2022-05-20	263.40	265.00	259.20	262.25	207.71	1,699

← NewerPage 16 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.