G5 Entertainment AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	99.400	99.400	98.400	99.000	89.589	294
2024-11-21	98.700	98.700	98.700	98.700	89.317	174
2024-11-20	98.700	100.80	98.700	100.80	91.217	552
2024-11-19	97.500	97.500	96.800	96.800	87.598	369
2024-11-18	99.300	99.600	99.300	99.400	89.951	358
2024-11-15	101.60	101.80	100.40	100.40	90.855	225
2024-11-14	103.00	103.00	102.60	102.60	92.846	107
2024-11-13	104.20	104.40	101.80	101.80	92.122	300
2024-11-12	106.00	106.00	105.40	105.40	95.380	262
2024-11-11	105.80	109.60	105.80	108.40	98.095	831
2024-11-08	103.60	105.40	103.00	105.00	95.018	1,842
2024-11-07	100.20	103.00	100.20	102.60	92.846	1,704
2024-11-06	98.000	101.40	98.000	99.300	89.860	2,282
2024-11-05	94.200	94.200	91.500	91.500	82.802	298
2024-11-04	94.000	94.300	94.000	94.300	85.335	220
2024-10-31	90.900	90.900	90.900	90.900	82.259	50
2024-10-29	93.400	93.400	93.400	93.400	84.521	301
2024-10-28	90.600	90.600	90.600	90.600	81.987	12
2024-10-25	89.000	89.900	89.000	89.900	81.354	466
2024-10-24	90.700	90.700	90.700	90.700	82.078	50
2024-10-23	89.400	90.400	89.400	90.300	81.716	638
2024-10-22	89.500	89.500	89.500	89.500	80.992	14
2024-10-17	91.000	91.200	90.800	90.800	82.168	480
2024-10-16	89.900	90.400	89.800	90.400	81.806	133
2024-10-15	88.450	88.450	88.450	88.450	80.042	335
2024-10-11	86.900	87.100	86.900	87.100	78.820	585
2024-10-10	88.500	88.500	87.700	87.700	79.363	195
2024-10-09	88.600	89.100	87.700	89.100	80.630	676
2024-10-08	90.000	90.200	89.200	89.200	80.720	209
2024-10-04	89.700	91.400	89.700	90.800	82.168	764
2024-10-03	91.700	91.700	90.200	90.200	81.625	115
2024-10-02	91.400	91.400	90.400	90.900	82.259	1,922
2024-10-01	91.200	91.200	90.800	90.800	82.168	138
2024-09-30	93.700	93.700	93.400	93.400	84.521	65
2024-09-27	93.200	93.900	93.200	93.800	84.883	252
2024-09-26	91.600	91.600	91.600	91.600	82.892	100
2024-09-24	90.700	90.700	89.800	90.100	81.535	271
2024-09-23	91.500	91.500	91.500	91.500	82.802	211
2024-09-20	92.300	92.300	91.900	91.900	83.164	220
2024-09-19	93.900	94.200	93.800	93.800	84.883	605
2024-09-18	93.800	93.800	93.800	93.800	84.883	50
2024-09-17	90.300	92.800	90.300	92.800	83.978	109
2024-09-16	90.400	90.400	90.400	90.400	81.806	25
2024-09-12	92.200	92.500	90.600	90.600	81.987	125
2024-09-11	92.100	92.100	92.100	92.100	83.345	18
2024-09-10	91.800	92.400	91.800	92.400	83.616	115
2024-09-06	90.200	91.000	90.200	91.000	82.349	253
2024-09-05	92.000	92.000	91.600	91.600	82.892	298
2024-09-04	92.000	92.100	92.000	92.100	83.345	54
2024-09-03	95.500	95.500	95.500	95.500	86.421	25
2024-09-02	96.000	96.000	94.900	94.900	85.878	264
2024-08-30	95.300	96.000	95.300	96.000	86.874	695
2024-08-29	91.900	94.000	91.900	93.500	84.611	627
2024-08-28	91.300	92.200	91.000	91.700	82.983	6,684
2024-08-23	91.800	91.800	91.800	91.800	83.073	2,014
2024-08-22	92.400	92.500	91.900	92.500	83.706	616
2024-08-21	93.700	93.700	93.700	93.700	84.792	182
2024-08-19	94.900	95.000	94.900	95.000	85.969	987
2024-08-16	97.200	97.200	95.200	95.200	86.150	558
2024-08-15	96.400	97.000	95.300	97.000	87.779	355

← NewerPage 7 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.