G5 Entertainment AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 87.900 | 88.150 | 87.900 | 88.150 | 85.334 | 604 |
| 2026-02-03 | 89.550 | 89.600 | 89.550 | 89.600 | 86.737 | 1,050 |
| 2026-02-02 | 94.650 | 94.650 | 90.600 | 90.600 | 87.705 | 5,356 |
| 2026-01-30 | 93.250 | 94.500 | 93.250 | 94.500 | 91.481 | 2,716 |
| 2026-01-29 | 91.400 | 93.500 | 91.400 | 93.500 | 90.513 | 3,659 |
| 2026-01-26 | 89.800 | 90.400 | 89.700 | 90.400 | 87.512 | 100 |
| 2026-01-23 | 91.500 | 91.500 | 91.500 | 91.500 | 88.577 | 10,122 |
| 2026-01-22 | 90.050 | 90.050 | 90.050 | 90.050 | 87.173 | 132 |
| 2026-01-20 | 87.100 | 87.100 | 87.100 | 87.100 | 84.317 | 18 |
| 2026-01-16 | 93.800 | 93.800 | 93.800 | 93.800 | 90.803 | 1,650 |
| 2026-01-15 | 93.350 | 93.350 | 93.050 | 93.050 | 90.077 | 5,242 |
| 2026-01-14 | 91.600 | 91.600 | 91.600 | 91.600 | 88.674 | 4,786 |
| 2026-01-13 | 93.450 | 93.450 | 93.450 | 93.450 | 90.464 | 4,950 |
| 2026-01-12 | 93.700 | 93.700 | 93.100 | 93.300 | 90.319 | 9,064 |
| 2026-01-07 | 90.250 | 92.000 | 90.250 | 91.900 | 88.964 | 8,554 |
| 2026-01-05 | 92.100 | 92.100 | 90.150 | 90.150 | 87.270 | 4,756 |
| 2026-01-02 | 91.500 | 91.700 | 91.400 | 91.400 | 88.480 | 1,024 |
| 2025-12-29 | 89.950 | 90.250 | 89.950 | 90.250 | 87.367 | 3,690 |
| 2025-12-22 | 87.400 | 87.400 | 87.400 | 87.400 | 84.608 | 414 |
| 2025-12-18 | 86.800 | 87.000 | 86.600 | 86.600 | 83.833 | 1,306 |
| 2025-12-17 | 89.000 | 89.000 | 89.000 | 89.000 | 86.157 | 10 |
| 2025-12-16 | 90.000 | 90.000 | 88.500 | 88.600 | 85.769 | 216 |
| 2025-12-12 | 87.300 | 88.700 | 87.300 | 88.350 | 85.527 | 386 |
| 2025-12-09 | 87.750 | 87.750 | 87.500 | 87.500 | 84.705 | 112 |
| 2025-12-05 | 89.400 | 89.400 | 89.400 | 89.400 | 86.544 | 35 |
| 2025-12-04 | 90.200 | 90.200 | 90.200 | 90.200 | 87.318 | 1 |
| 2025-12-03 | 89.800 | 89.800 | 89.800 | 89.800 | 86.931 | 116 |
| 2025-11-28 | 90.000 | 90.000 | 89.600 | 89.600 | 86.737 | 337 |
| 2025-11-26 | 90.500 | 90.700 | 90.300 | 90.600 | 87.705 | 983 |
| 2025-11-25 | 87.300 | 88.000 | 87.300 | 88.000 | 85.189 | 137 |
| 2025-11-24 | 86.500 | 87.500 | 86.500 | 87.500 | 84.705 | 94 |
| 2025-11-20 | 84.900 | 84.900 | 84.900 | 84.900 | 82.188 | 186 |
| 2025-11-19 | 85.300 | 85.800 | 85.300 | 85.300 | 82.575 | 227 |
| 2025-11-18 | 86.400 | 86.400 | 86.400 | 86.400 | 83.640 | 145 |
| 2025-11-12 | 89.800 | 89.800 | 89.550 | 89.550 | 86.689 | 340 |
| 2025-11-10 | 91.800 | 91.900 | 91.600 | 91.600 | 88.674 | 30 |
| 2025-11-07 | 95.200 | 95.200 | 94.700 | 94.700 | 91.674 | 218 |
| 2025-11-05 | 88.500 | 94.600 | 88.500 | 94.300 | 91.287 | 2,017 |
| 2025-11-04 | 92.300 | 92.300 | 92.300 | 92.300 | 89.351 | 194 |
| 2025-11-03 | 94.200 | 94.400 | 93.400 | 93.400 | 90.416 | 423 |
| 2025-10-31 | 94.600 | 94.600 | 93.600 | 93.600 | 90.610 | 2,418 |
| 2025-10-30 | 92.400 | 93.100 | 92.200 | 93.100 | 90.126 | 1,787 |
| 2025-10-27 | 92.000 | 92.000 | 92.000 | 92.000 | 89.061 | 186 |
| 2025-10-24 | 92.900 | 92.900 | 92.900 | 92.900 | 89.932 | 24 |
← NewerPage 3 of 3 · 164 trading days
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.