G5 Entertainment AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	249.60	266.60	249.60	262.73	208.09	5,937
2022-05-18	255.80	269.80	253.00	255.38	202.27	3,805
2022-05-17	260.40	262.40	252.69	261.31	206.96	5,786
2022-05-16	240.20	248.31	240.20	245.11	194.14	1,641
2022-05-13	240.60	247.87	240.60	247.87	196.32	2,704
2022-05-12	232.00	232.60	221.00	232.60	184.22	2,356
2022-05-11	239.00	239.00	227.60	234.81	185.98	7,900
2022-05-10	221.40	231.80	221.40	226.94	179.74	2,633
2022-05-09	227.20	227.20	215.80	223.14	176.73	9,836
2022-05-06	224.20	253.00	224.20	227.37	180.08	7,211
2022-05-05	226.00	237.40	206.00	227.42	180.12	7,327
2022-05-04	199.20	201.00	198.30	200.13	158.51	3,528
2022-05-03	198.20	205.40	197.70	197.97	156.80	4,919
2022-04-29	185.00	190.00	185.00	187.60	148.58	2,221
2022-04-28	182.00	186.10	181.80	183.16	145.07	1,121
2022-04-27	191.50	191.50	181.50	185.68	147.06	2,439
2022-04-26	196.20	199.70	186.40	196.60	155.71	16,083
2022-04-25	195.00	202.40	192.55	198.60	157.30	5,515
2022-04-22	194.10	195.30	191.10	194.21	153.82	6,948
2022-04-21	201.60	204.40	196.10	200.54	158.83	5,926
2022-04-20	208.00	208.60	200.40	205.48	162.74	2,863
2022-04-19	218.40	218.40	210.40	211.45	167.48	20,079
2022-04-14	216.00	218.60	215.40	217.89	172.58	2,200
2022-04-13	214.20	214.88	212.20	214.20	169.65	1,684
2022-04-12	210.20	219.20	210.20	215.93	171.02	3,312
2022-04-11	215.40	216.60	212.80	213.99	169.48	1,557
2022-04-08	220.20	220.20	214.60	216.75	171.67	6,298
2022-04-07	217.80	223.51	216.00	220.57	174.70	11,292
2022-04-06	219.80	219.80	214.00	214.73	170.07	6,127
2022-04-05	225.80	228.20	222.20	225.34	178.48	917
2022-04-04	215.60	225.20	215.60	224.46	177.78	1,509
2022-04-01	210.40	221.60	208.60	217.34	172.14	14,440
2022-03-31	208.80	209.80	206.00	209.00	165.53	3,342
2022-03-30	213.60	214.80	206.00	207.43	164.29	3,455
2022-03-29	207.20	216.60	207.20	215.60	170.76	5,600
2022-03-28	205.20	207.40	202.00	203.94	161.52	7,014
2022-03-25	202.40	208.80	202.40	208.00	164.74	5,479
2022-03-24	204.60	205.80	195.90	204.60	162.05	8,938
2022-03-23	209.60	209.60	202.20	205.40	162.68	7,655
2022-03-22	206.40	209.20	205.40	205.40	162.68	1,773
2022-03-21	208.60	210.60	208.20	208.20	164.90	5,193
2022-03-18	206.00	208.60	200.40	206.60	163.63	5,525
2022-03-17	210.80	211.00	200.80	202.52	160.40	9,614
2022-03-16	195.10	211.40	195.10	199.52	158.02	8,323
2022-03-15	193.60	195.00	191.90	194.70	154.21	3,378
2022-03-14	201.20	202.20	197.70	199.97	158.38	5,699
2022-03-11	190.80	202.60	190.80	199.40	157.93	3,315
2022-03-10	184.20	189.50	184.20	185.91	147.24	5,574
2022-03-09	185.20	190.50	185.20	189.00	149.69	13,770
2022-03-08	177.60	185.20	177.60	181.42	143.69	1,213
2022-03-07	183.00	184.80	173.30	174.33	138.07	7,910
2022-03-04	197.90	200.40	188.50	199.00	157.61	4,698
2022-03-03	207.00	207.00	189.20	198.20	156.98	3,677
2022-03-02	211.00	213.60	207.20	210.80	166.96	15,378
2022-03-01	223.20	223.60	212.80	212.99	168.69	3,845
2022-02-28	230.80	237.80	224.80	233.68	185.08	3,026
2022-02-25	230.80	234.80	229.60	234.40	185.65	3,031
2022-02-24	231.00	236.80	219.80	233.44	184.89	5,255
2022-02-23	254.00	256.40	249.20	253.88	201.07	5,372
2022-02-22	253.00	256.60	253.00	254.76	201.77	4,333

← NewerPage 17 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.