G5 Entertainment AB historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	449.00	449.80	435.00	435.00	344.53	794
2021-11-19	438.20	455.00	438.20	453.21	358.95	2,206
2021-11-18	444.20	444.80	440.40	443.23	351.05	1,459
2021-11-17	450.60	450.80	447.27	447.27	354.25	2,032
2021-11-16	451.80	458.63	449.00	451.26	357.40	523
2021-11-15	439.00	461.00	438.20	446.77	353.85	1,737
2021-11-12	428.40	446.20	428.40	434.25	343.94	1,636
2021-11-11	420.60	429.40	418.42	429.40	340.09	2,175
2021-11-10	408.80	418.60	400.20	415.31	328.94	4,769
2021-11-09	403.00	411.80	397.00	404.03	320.00	13,496
2021-11-08	379.80	401.60	379.80	397.17	314.57	7,494
2021-11-05	420.60	420.60	394.00	411.04	325.55	10,270
2021-11-04	473.60	480.00	469.60	478.31	378.84	3,979
2021-11-03	464.00	473.20	463.80	467.00	369.87	5,516
2021-11-02	473.60	475.60	465.20	465.20	368.45	2,714
2021-11-01	472.00	485.20	469.40	483.40	382.86	2,619
2021-10-29	458.40	479.00	458.40	462.60	366.39	3,285
2021-10-28	432.60	456.80	432.60	456.80	361.80	597
2021-10-27	430.00	435.60	430.00	434.20	343.90	2,711
2021-10-26	444.80	444.80	429.80	435.83	345.19	3,940
2021-10-25	453.80	455.40	442.80	452.18	358.13	55,396
2021-10-22	461.80	464.00	453.95	453.95	359.54	1,644
2021-10-21	450.20	469.35	449.40	469.35	371.73	2,006
2021-10-20	441.40	453.80	441.40	453.20	358.94	3,249
2021-10-19	450.60	452.40	445.80	446.20	353.40	2,471
2021-10-18	440.20	443.60	436.60	441.80	349.92	2,480
2021-10-15	429.00	440.80	428.00	438.00	346.91	13,019
2021-10-14	426.20	436.00	423.64	436.00	345.32	5,663

← NewerPage 19 of 19 · 1,108 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.