G5 Entertainment AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	253.00	256.60	253.00	254.76	201.77	4,333
2022-02-21	248.60	255.20	242.20	247.00	195.63	10,235
2022-02-18	261.80	264.60	258.20	258.69	204.89	4,936
2022-02-17	262.80	268.45	260.80	265.17	210.02	1,377
2022-02-16	279.80	279.80	268.80	269.60	213.53	9,287
2022-02-15	276.80	277.80	272.20	277.63	219.89	6,884
2022-02-14	267.20	275.00	264.20	265.91	210.61	4,703
2022-02-11	282.20	283.60	274.40	277.02	219.40	6,411
2022-02-10	289.80	289.80	276.80	282.37	223.64	13,952
2022-02-09	291.20	297.51	287.40	294.06	232.90	6,856
2022-02-08	296.00	296.00	285.00	292.80	231.90	3,822
2022-02-07	295.80	299.40	293.60	297.80	235.86	5,880
2022-02-04	305.80	305.80	296.20	305.20	241.72	5,533
2022-02-03	311.20	312.60	300.80	303.96	240.74	8,916
2022-02-02	315.60	316.20	309.60	316.07	250.33	3,946
2022-02-01	312.60	316.00	312.00	313.03	247.93	1,627
2022-01-31	301.20	310.80	301.20	309.60	245.21	5,191
2022-01-28	311.80	311.80	294.20	297.37	235.52	7,798
2022-01-27	298.40	302.20	296.60	300.82	238.25	2,424
2022-01-26	296.20	301.80	296.20	298.24	236.21	2,011
2022-01-25	298.00	301.00	290.20	290.42	230.02	3,602
2022-01-24	316.40	316.40	296.40	296.57	234.89	4,495
2022-01-21	331.80	331.80	317.40	324.89	257.32	4,029
2022-01-20	334.40	336.40	326.80	333.18	263.88	1,977
2022-01-19	325.00	329.20	319.20	324.06	256.67	8,842
2022-01-18	316.80	327.40	313.40	320.78	254.06	16,960
2022-01-17	336.80	336.80	322.60	334.20	264.69	2,175
2022-01-14	332.60	344.80	332.00	339.40	268.81	6,028
2022-01-13	343.40	346.00	335.40	335.40	265.64	2,426
2022-01-12	362.60	362.60	343.40	343.40	271.98	5,348
2022-01-11	368.40	376.80	368.40	376.60	298.28	2,251
2022-01-10	371.80	374.20	365.20	368.19	291.62	2,517
2022-01-07	372.00	374.20	369.40	373.20	295.58	4,568
2022-01-05	374.00	382.00	374.00	380.72	301.54	2,370
2022-01-04	395.20	395.20	380.68	392.37	310.77	3,266
2021-12-30	391.40	398.80	391.40	393.69	311.81	2,897
2021-12-29	397.60	402.40	397.60	398.40	315.54	2,545
2021-12-23	388.00	393.00	387.10	388.19	307.46	2,015
2021-12-22	397.80	402.40	391.20	397.18	314.58	2,056
2021-12-21	393.00	401.00	393.00	398.00	315.22	2,701
2021-12-20	379.40	386.80	377.80	385.98	305.71	1,902
2021-12-17	371.40	386.40	369.60	377.60	299.07	4,812
2021-12-16	376.60	384.40	375.00	377.04	298.62	2,194
2021-12-15	368.80	373.00	366.00	371.24	294.03	2,221
2021-12-14	371.80	374.20	364.99	367.47	291.05	1,144
2021-12-13	390.00	390.00	373.76	374.84	296.88	2,026
2021-12-10	379.20	379.20	369.40	373.38	295.73	5,203
2021-12-09	376.00	380.38	367.60	380.38	301.27	3,441
2021-12-08	369.60	384.00	368.80	379.98	300.96	5,483
2021-12-07	348.20	365.00	342.00	362.67	287.25	6,732
2021-12-06	378.60	379.80	342.20	345.67	273.78	4,946
2021-12-03	410.00	414.60	394.40	400.34	317.08	28,341
2021-12-02	413.80	415.80	407.00	415.20	328.85	5,769
2021-12-01	433.80	433.80	420.00	423.00	335.03	4,238
2021-11-30	442.40	444.80	433.20	441.74	349.87	8,112
2021-11-29	457.00	459.80	443.80	445.44	352.80	3,643
2021-11-26	445.80	447.00	438.98	442.83	350.73	4,708
2021-11-25	445.60	445.60	434.40	438.48	347.28	2,605
2021-11-24	446.80	446.80	438.00	441.14	349.39	1,120
2021-11-23	431.40	442.39	431.40	435.74	345.12	1,244

← NewerPage 18 of 19 · 1,101 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.