G5 Entertainment AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-12	89.150	91.200	88.800	91.200	88.286	335
2025-09-10	91.400	91.400	90.900	90.900	87.996	56
2025-09-09	91.100	91.100	91.100	91.100	88.190	4
2025-09-08	90.700	90.900	90.200	90.900	87.996	218
2025-09-04	88.500	89.300	88.500	88.700	85.866	376
2025-09-03	88.800	88.800	88.300	88.700	85.866	387
2025-09-02	89.500	89.500	89.500	89.500	86.641	183
2025-09-01	92.300	92.300	92.300	92.300	89.351	859
2025-08-29	92.800	93.200	92.800	93.200	90.222	14
2025-08-28	93.700	93.700	93.100	93.100	90.126	172
2025-08-26	96.000	96.000	95.700	95.700	92.643	184
2025-08-22	99.300	99.300	99.300	99.300	96.128	42
2025-08-21	98.500	98.500	98.500	98.500	95.353	171
2025-08-19	98.500	98.500	98.500	98.500	95.353	130
2025-08-15	94.200	94.200	93.800	93.800	90.803	358
2025-08-14	93.700	93.700	93.700	93.700	90.706	83
2025-08-13	94.600	94.600	94.200	94.200	91.190	165
2025-08-12	92.200	93.600	92.200	93.600	90.610	220
2025-08-11	92.300	92.300	90.900	90.900	87.996	465
2025-08-08	94.300	94.300	91.400	91.400	88.480	1,111
2025-08-07	90.000	91.400	86.600	90.600	87.705	2,449
2025-08-06	105.20	105.20	105.20	105.20	101.84	5
2025-08-05	106.40	106.40	106.40	106.40	103.00	49
2025-08-04	105.60	105.60	105.40	105.40	102.03	112
2025-08-01	105.40	105.40	105.40	105.40	102.03	29
2025-07-30	105.60	106.50	105.00	105.00	101.65	476
2025-07-29	108.20	108.20	107.40	107.40	103.97	500
2025-07-28	107.20	107.20	107.20	107.20	103.78	381
2025-07-25	109.00	109.00	108.60	108.60	105.13	299
2025-07-24	110.80	110.80	109.60	109.60	106.10	2,022
2025-07-23	110.00	110.20	108.80	108.90	105.42	1,640
2025-07-22	109.00	109.40	108.80	109.40	105.90	283
2025-07-21	111.80	111.80	109.60	111.20	107.65	506
2025-07-18	110.60	111.60	110.60	111.60	108.03	421
2025-07-17	110.00	110.00	110.00	110.00	106.49	25
2025-07-16	108.60	108.80	108.60	108.80	105.32	206
2025-07-15	109.20	109.20	109.20	109.20	105.71	2
2025-07-14	109.80	109.80	109.40	109.40	105.90	244
2025-07-11	108.00	110.60	108.00	110.60	107.07	658
2025-07-10	108.40	109.00	108.40	109.00	105.52	289
2025-07-09	106.00	108.90	106.00	108.90	105.42	138
2025-07-08	106.40	106.40	105.00	105.60	102.23	1,127
2025-07-07	109.00	109.00	108.00	108.00	104.55	57
2025-07-03	109.00	110.00	109.00	110.00	106.49	316
2025-07-02	110.00	110.60	108.80	110.60	107.07	350
2025-07-01	107.60	107.60	107.60	107.60	104.16	155
2025-06-30	110.40	110.40	109.80	109.80	106.29	9,590
2025-06-25	108.20	109.00	107.60	107.60	104.16	320
2025-06-24	107.00	107.00	106.00	106.00	102.61	50
2025-06-23	106.80	106.80	106.20	106.20	102.81	569
2025-06-19	110.40	111.00	109.80	110.80	107.26	825
2025-06-18	112.00	112.20	111.60	112.20	108.62	632
2025-06-17	120.00	122.70	119.60	122.70	111.04	74
2025-06-16	118.20	119.80	118.20	119.80	108.41	789
2025-06-13	118.00	118.00	117.00	117.00	105.88	263
2025-06-12	118.70	118.70	118.70	118.70	107.42	29
2025-06-11	120.20	120.60	119.80	119.80	108.41	238
2025-06-10	121.60	121.60	121.60	121.60	110.04	137
2025-06-09	122.20	122.20	120.20	120.20	108.77	271
2025-06-05	123.80	123.80	123.60	123.60	111.85	352

← NewerPage 4 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.