G5 Entertainment AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	98.400	98.400	97.200	97.400	88.141	246
2024-08-13	102.00	102.00	101.00	101.80	92.122	415
2024-08-12	104.60	104.60	102.60	102.60	92.846	42
2024-08-09	104.20	104.80	103.40	103.60	93.751	866
2024-08-08	109.20	109.20	106.40	106.40	96.285	423
2024-08-07	120.80	120.80	120.80	120.80	109.32	49
2024-08-05	115.20	115.20	115.00	115.00	104.07	149
2024-07-30	128.00	128.00	124.20	124.20	112.39	227
2024-07-29	125.80	125.80	125.80	125.80	113.84	97
2024-07-26	127.00	127.00	127.00	127.00	114.93	25
2024-07-25	122.40	125.00	122.40	125.00	113.12	217
2024-07-24	124.00	124.80	124.00	124.80	112.94	98
2024-07-23	119.20	122.80	119.20	122.40	110.76	591
2024-07-22	115.60	115.60	115.60	115.60	104.61	203
2024-07-19	115.00	115.60	115.00	115.60	104.61	379
2024-07-17	115.00	115.00	115.00	115.00	104.07	37
2024-07-15	117.60	117.60	117.60	117.60	106.42	147
2024-07-12	117.60	119.20	117.60	118.00	106.78	1,155
2024-07-11	116.40	116.40	116.40	116.40	105.33	39
2024-07-09	116.00	116.00	116.00	116.00	104.97	4
2024-07-08	117.40	117.40	117.40	117.40	106.24	37
2024-07-05	118.20	118.20	118.20	118.20	106.96	17
2024-07-04	117.20	118.00	116.40	116.40	105.33	562
2024-07-03	116.20	117.40	116.20	117.40	106.24	67
2024-07-01	115.00	115.00	115.00	115.00	104.07	17
2024-06-28	114.00	114.80	114.00	114.80	103.89	302
2024-06-25	116.40	116.40	114.60	114.60	103.71	294
2024-06-19	115.60	115.60	115.60	115.60	104.61	120
2024-06-18	115.20	115.20	115.20	115.20	104.25	112
2024-06-17	116.80	116.80	116.80	116.80	105.70	78
2024-06-14	120.60	122.20	120.60	122.20	110.58	142
2024-06-13	126.20	126.20	124.40	124.40	112.57	91
2024-06-12	132.40	132.40	132.40	132.40	112.57	132
2024-06-11	129.00	129.00	129.00	129.00	109.68	100
2024-06-10	137.60	137.60	135.00	135.00	114.78	173
2024-06-07	136.20	136.20	136.20	136.20	115.80	147
2024-06-05	138.20	138.20	138.20	138.20	117.51	50
2024-06-04	137.60	137.60	136.20	136.80	116.32	492
2024-06-03	141.00	141.00	141.00	141.00	119.89	517
2024-05-31	139.40	139.40	139.40	139.40	118.53	144
2024-05-30	136.40	136.80	136.40	136.80	116.32	112
2024-05-29	133.60	133.60	133.60	133.60	113.59	100
2024-05-24	128.80	129.40	128.80	129.40	110.02	525
2024-05-23	135.00	135.00	131.40	131.60	111.89	324
2024-05-22	135.40	135.80	135.40	135.80	115.46	282
2024-05-21	137.60	137.60	135.60	135.60	115.29	228
2024-05-20	136.00	136.00	136.00	136.00	115.63	33
2024-05-17	143.00	143.00	136.60	136.80	116.32	208
2024-05-16	135.40	137.00	135.40	137.00	116.49	62
2024-05-15	137.80	137.80	137.80	137.80	117.17	77
2024-05-14	136.00	136.60	136.00	136.60	116.14	304
2024-05-13	137.80	140.80	137.80	138.40	117.68	3,267
2024-05-10	130.60	133.00	129.00	133.00	113.08	771
2024-05-08	130.60	131.00	130.60	131.00	111.38	153
2024-05-07	126.20	127.40	126.20	127.40	108.32	1,234
2024-05-03	121.00	122.80	121.00	122.40	104.07	299
2024-05-02	120.20	120.20	120.20	120.20	102.20	66
2024-04-30	119.40	119.40	118.60	118.60	100.84	191
2024-04-29	114.60	115.00	114.60	115.00	97.779	125
2024-04-26	114.80	115.01	114.60	115.00	97.779	234

← NewerPage 8 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.