G5 Entertainment AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-06	65.450	65.450	65.450	65.450	65.450	42
2026-07-03	64.950	64.950	64.950	64.950	64.950	0
2026-07-02	65.200	65.200	64.950	64.950	64.950	123
2026-06-29	62.100	62.700	62.000	62.000	62.000	0
2026-06-23	62.100	62.700	62.000	62.000	62.000	32
2026-06-22	60.300	60.300	60.300	60.300	60.300	36
2026-06-19	62.600	62.600	62.600	62.600	62.600	0
2026-06-18	62.600	62.600	62.600	62.600	62.600	0
2026-06-17	62.600	62.600	62.600	62.600	62.600	0
2026-06-16	62.600	62.600	62.600	62.600	62.600	250
2026-06-08	63.900	63.900	63.900	63.900	61.859	23
2026-06-05	64.350	64.350	64.350	64.350	62.294	100
2026-06-01	67.600	67.600	67.600	67.600	65.440	230
2026-05-27	72.200	73.000	72.200	73.000	70.668	1,189
2026-05-26	68.900	71.100	68.900	71.100	68.828	1,422
2026-05-21	58.150	58.150	57.500	57.500	55.663	1,056
2026-05-18	57.900	58.300	57.000	57.500	55.663	2,302
2026-05-15	57.100	57.100	57.100	57.100	55.276	194
2026-05-11	51.500	51.500	51.500	51.500	49.855	552
2026-05-08	53.000	54.300	53.000	54.300	52.565	830
2026-05-07	51.600	52.950	51.500	51.500	49.855	1,301
2026-05-05	56.700	56.700	56.700	56.700	54.889	219
2026-04-30	56.500	56.500	55.400	55.550	53.775	614
2026-04-29	58.700	58.700	58.600	58.600	56.728	59
2026-04-23	63.400	63.400	63.400	63.400	61.374	311
2026-04-20	59.800	61.600	59.800	61.600	59.632	3,338
2026-04-17	60.450	60.450	60.450	60.450	58.519	302
2026-04-16	58.000	58.400	57.900	58.100	56.244	596
2026-04-13	56.700	56.700	56.700	56.700	54.889	62
2026-04-10	57.400	57.400	57.400	57.400	55.566	102
2026-04-08	55.100	55.100	55.100	55.100	53.340	100
2026-04-02	55.100	55.100	55.100	55.100	53.340	11
2026-03-27	49.750	49.750	49.750	49.750	48.161	1,353
2026-03-26	51.100	51.100	50.900	50.900	49.274	2,879
2026-03-25	50.100	52.200	50.100	51.300	49.661	8,173
2026-03-24	50.400	50.400	50.400	50.400	48.790	394
2026-03-23	49.550	49.550	49.550	49.550	47.967	200
2026-03-20	51.250	51.300	50.900	50.900	49.274	622
2026-03-19	52.500	52.500	52.500	52.500	50.823	100
2026-03-18	53.300	53.300	53.300	53.300	51.597	33
2026-03-16	54.600	54.600	53.300	53.300	51.597	475
2026-03-13	54.600	54.600	54.600	54.600	52.856	257
2026-03-12	53.750	53.750	53.750	53.750	52.033	60
2026-03-11	53.300	53.300	53.300	53.300	51.597	86
2026-03-09	50.600	50.600	50.600	50.600	48.983	1,043
2026-03-06	50.700	50.700	50.400	50.400	48.790	586
2026-03-05	50.900	50.900	50.900	50.900	49.274	13,075
2026-02-27	51.000	51.000	50.500	50.500	48.887	58
2026-02-26	50.400	50.900	50.300	50.900	49.274	558
2026-02-25	50.500	50.800	50.200	50.800	49.177	1,011
2026-02-24	52.000	52.800	52.000	52.500	50.823	3,967
2026-02-23	53.300	54.500	53.300	54.200	52.468	3,584
2026-02-19	55.200	55.900	55.200	55.900	54.114	2,885
2026-02-18	59.100	60.000	58.400	59.600	57.696	6,980
2026-02-17	60.200	66.600	54.800	65.800	63.698	10,799
2026-02-16	83.850	83.850	83.100	83.200	80.542	153
2026-02-11	85.400	85.400	85.000	85.000	82.284	2,010
2026-02-10	87.800	88.200	86.900	87.300	84.511	618
2026-02-06	86.300	86.300	86.300	86.300	83.543	1
2026-02-05	86.300	86.300	86.300	86.300	83.543	300

← NewerPage 2 of 19 · 1,107 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.