G5 Entertainment AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-28	142.80	142.80	140.40	141.40	127.96	840
2025-02-27	145.00	145.20	143.60	143.60	129.95	383
2025-02-26	145.00	145.00	142.80	142.80	129.22	442
2025-02-25	142.80	145.40	142.80	145.00	131.22	343
2025-02-24	139.40	141.20	139.40	141.20	127.78	430
2025-02-20	136.80	137.00	136.60	136.60	123.61	232
2025-02-19	136.80	136.80	133.20	133.30	120.63	257
2025-02-18	136.00	137.60	135.40	136.80	123.80	1,296
2025-02-17	136.60	136.60	135.40	136.60	123.61	449
2025-02-14	135.40	138.40	135.40	138.40	125.24	650
2025-02-13	131.00	131.00	127.00	127.00	114.93	664
2025-02-12	126.00	126.00	125.60	125.80	113.84	246
2025-02-11	127.40	127.40	127.40	127.40	115.29	308
2025-02-10	125.40	126.60	125.40	126.40	114.38	158
2025-02-07	127.80	127.80	126.00	126.00	114.02	134
2025-02-06	128.40	129.40	128.20	129.40	117.10	970
2025-02-05	128.80	128.80	128.60	128.60	116.37	135
2025-02-04	128.60	129.40	128.60	129.40	117.10	362
2025-02-03	130.00	130.00	130.00	130.00	117.64	134
2025-01-31	127.20	130.00	127.20	130.00	117.64	187
2025-01-30	127.80	127.80	126.80	126.80	114.75	237
2025-01-29	128.80	129.00	127.60	128.80	116.56	441
2025-01-28	125.80	127.00	125.00	127.00	114.93	594
2025-01-27	124.20	126.80	124.20	124.60	112.75	530
2025-01-24	119.40	122.80	119.40	122.60	110.95	329
2025-01-23	119.20	119.20	119.20	119.20	107.87	9
2025-01-22	120.80	120.80	119.80	119.80	108.41	329
2025-01-21	118.00	118.00	117.20	118.00	106.78	206
2025-01-20	117.80	117.80	116.20	117.20	106.06	257
2025-01-17	120.00	121.00	119.20	119.20	107.87	140
2025-01-16	119.20	120.80	119.20	120.80	109.32	182
2025-01-15	119.40	119.40	119.00	119.00	107.69	247
2025-01-14	117.00	118.00	117.00	118.00	106.78	300
2025-01-13	114.20	114.20	114.20	114.20	103.34	25
2025-01-10	114.60	116.60	114.60	115.40	104.43	478
2025-01-09	116.00	116.00	116.00	116.00	104.97	25
2025-01-08	116.80	116.80	113.80	113.80	102.98	382
2025-01-07	120.80	120.80	119.80	119.80	108.41	172
2025-01-03	118.40	118.80	118.00	118.00	106.78	203
2025-01-02	115.00	115.40	115.00	115.40	104.43	64
2024-12-30	110.40	110.60	109.40	109.40	99.000	423
2024-12-27	107.40	110.60	107.40	110.40	99.905	435
2024-12-23	106.60	107.20	106.60	107.00	96.828	468
2024-12-20	108.20	108.80	107.00	107.00	96.828	432
2024-12-19	107.20	111.60	107.20	111.60	100.99	3,997
2024-12-18	111.80	111.80	109.60	109.60	99.181	389
2024-12-16	111.80	112.40	111.80	112.40	101.71	528
2024-12-13	109.80	109.80	109.80	109.80	99.362	269
2024-12-12	110.20	110.20	108.80	109.20	98.819	337
2024-12-11	108.40	110.60	108.40	110.60	100.09	1,557
2024-12-10	107.20	109.60	107.20	108.60	98.276	647
2024-12-09	105.40	105.40	104.80	105.40	95.380	55
2024-12-06	105.80	105.80	105.80	105.80	95.742	50
2024-12-05	104.60	104.60	102.20	102.60	92.846	95
2024-12-04	103.40	103.40	103.40	103.40	93.570	25
2024-12-03	104.80	104.80	104.80	104.80	94.837	12
2024-12-02	101.20	101.20	101.20	101.20	91.579	150
2024-11-29	101.20	101.20	101.20	101.20	91.579	177
2024-11-28	100.80	100.80	100.80	100.80	91.217	291
2024-11-26	99.900	99.900	97.500	97.500	88.231	232

← NewerPage 6 of 19 · 1,100 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.