G5 Entertainment AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-04	122.80	124.20	122.80	124.20	112.39	374
2025-06-03	120.40	121.40	120.40	121.40	109.86	86
2025-06-02	118.00	118.00	117.40	117.80	106.60	106
2025-05-30	119.20	119.80	119.20	119.80	108.41	417
2025-05-28	117.80	117.80	117.80	117.80	106.60	11
2025-05-27	118.30	118.30	115.60	115.60	104.61	174
2025-05-23	117.00	117.00	114.20	115.80	104.79	562
2025-05-22	114.80	116.20	114.40	116.20	105.15	441
2025-05-21	115.60	115.60	114.20	115.20	104.25	373
2025-05-20	115.00	115.40	115.00	115.20	104.25	432
2025-05-19	114.60	114.60	112.00	113.00	102.26	720
2025-05-16	114.60	114.60	113.40	113.40	102.62	338
2025-05-15	109.00	114.20	109.00	114.20	103.34	324
2025-05-14	107.80	108.60	107.00	107.20	97.009	2,085
2025-05-13	103.00	108.40	103.00	108.40	98.095	608
2025-05-12	99.000	102.40	99.000	101.80	92.122	1,398
2025-05-09	99.100	101.40	97.900	99.000	89.589	1,299
2025-05-08	98.300	98.400	96.100	98.300	88.955	1,223
2025-05-07	106.80	106.80	98.000	99.600	90.132	2,441
2025-05-06	126.20	126.20	122.00	122.00	110.40	569
2025-05-02	133.20	133.20	131.00	131.20	118.73	171
2025-04-30	130.20	130.20	129.40	129.40	117.10	121
2025-04-29	126.80	127.80	126.80	126.80	114.75	508
2025-04-28	123.00	126.80	123.00	126.80	114.75	1,451
2025-04-25	117.20	122.00	117.20	122.00	110.40	2,190
2025-04-24	113.20	116.00	112.40	116.00	104.97	547
2025-04-23	113.60	115.80	113.60	114.47	103.58	4,765
2025-04-22	112.00	112.45	112.00	112.45	101.76	2,418
2025-04-16	115.80	116.80	115.80	116.80	105.70	340
2025-04-15	118.00	118.00	118.00	118.00	106.78	140
2025-04-14	116.20	116.20	116.20	116.20	105.15	179
2025-04-11	115.40	115.40	112.80	113.20	102.44	52
2025-04-10	114.80	115.60	114.60	115.00	104.07	311
2025-04-08	114.40	114.40	112.80	112.80	102.08	763
2025-04-07	109.40	112.60	108.20	112.60	101.90	984
2025-04-04	122.20	123.60	116.20	116.20	105.15	511
2025-04-03	118.00	120.20	118.00	119.00	107.69	267
2025-04-02	123.00	123.00	122.20	122.20	110.58	270
2025-04-01	124.80	124.80	123.40	123.40	111.67	447
2025-03-31	122.80	123.60	122.20	123.60	111.85	645
2025-03-28	125.60	126.00	125.60	126.00	114.02	156
2025-03-27	123.20	124.80	123.20	124.60	112.75	258
2025-03-26	125.40	125.80	125.40	125.80	113.84	57
2025-03-25	126.80	126.80	124.40	124.40	112.57	305
2025-03-24	125.40	126.00	125.00	125.20	113.30	521
2025-03-21	127.80	129.00	127.80	127.80	115.65	484
2025-03-20	134.00	134.00	128.00	129.20	116.92	445
2025-03-19	132.40	133.20	132.20	133.20	120.54	754
2025-03-18	131.00	133.80	130.80	133.80	121.08	452
2025-03-17	126.40	126.80	126.00	126.00	114.02	244
2025-03-14	124.80	124.80	124.80	124.80	112.94	175
2025-03-13	122.40	123.40	121.60	121.60	110.04	447
2025-03-12	123.00	123.00	122.60	122.60	110.95	125
2025-03-11	122.00	122.00	119.80	119.80	108.41	257
2025-03-10	132.40	132.40	127.40	127.40	115.29	1,606
2025-03-07	131.80	132.80	129.40	132.80	120.18	496
2025-03-06	134.60	135.80	134.60	134.80	121.99	601
2025-03-05	134.40	135.00	133.40	133.40	120.72	503
2025-03-04	140.00	141.00	131.40	133.40	120.72	878
2025-03-03	144.60	145.60	143.20	143.20	129.59	109

← NewerPage 5 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.