G5 Entertainment AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	113.80	113.80	112.00	112.00	95.232	518
2024-04-24	118.20	118.20	118.20	118.20	100.50	50
2024-04-23	118.00	118.00	118.00	118.00	100.33	10
2024-04-22	119.00	119.00	117.90	117.90	100.25	96
2024-04-19	117.80	118.60	117.80	118.60	100.84	345
2024-04-18	119.80	119.80	118.60	119.60	101.69	1,167
2024-04-17	119.60	120.36	119.60	120.36	102.34	851
2024-04-16	120.60	121.00	120.39	120.39	102.36	1,396
2024-04-15	121.20	121.20	120.60	120.60	102.54	144
2024-04-12	121.40	121.40	121.20	121.20	103.05	28
2024-04-11	123.60	124.80	122.20	123.60	105.09	1,069
2024-04-10	127.00	127.00	123.21	126.00	107.13	361
2024-04-09	124.40	125.40	124.40	125.01	106.29	229
2024-04-08	124.40	124.61	124.40	124.60	105.94	158
2024-04-05	125.60	125.60	123.61	125.27	106.51	719
2024-04-04	127.40	127.40	126.60	126.81	107.82	132
2024-04-03	127.00	127.00	126.66	126.66	107.70	360
2024-04-02	127.40	127.41	127.40	127.40	108.32	218
2024-03-28	129.00	129.90	128.33	129.90	110.45	323
2024-03-27	126.20	127.50	125.90	127.32	108.25	691
2024-03-26	124.00	125.70	123.91	125.70	106.88	127
2024-03-25	123.00	124.89	122.50	122.50	104.16	1,029
2024-03-22	123.70	123.79	123.70	123.79	105.25	264
2024-03-21	120.40	120.40	119.10	120.40	102.37	591
2024-03-20	117.60	118.89	117.60	118.89	101.09	243
2024-03-19	119.50	120.70	117.99	118.00	100.33	241
2024-03-18	119.80	121.80	119.80	120.69	102.62	756
2024-03-15	120.10	120.10	120.09	120.09	102.11	160
2024-03-14	123.00	123.60	122.09	122.09	103.81	678
2024-03-13	121.80	121.90	121.80	121.80	103.56	294
2024-03-12	120.40	121.10	120.40	121.10	102.97	526
2024-03-11	120.70	121.40	120.50	121.21	103.06	714
2024-03-08	121.20	121.71	120.20	121.70	103.48	592
2024-03-07	123.00	123.00	121.70	122.22	103.92	693
2024-03-06	123.90	124.00	123.00	123.90	105.35	764
2024-03-05	126.10	126.10	125.90	125.90	107.05	151
2024-03-04	128.50	128.50	127.40	127.40	108.32	232
2024-03-01	129.00	129.50	128.80	129.30	109.94	214
2024-02-29	129.06	129.06	129.06	129.06	109.74	278
2024-02-28	126.21	126.21	126.20	126.20	107.30	32
2024-02-27	126.30	127.00	125.80	125.80	106.96	287
2024-02-26	126.50	126.50	125.81	125.81	106.97	540
2024-02-23	130.60	131.40	127.20	131.40	111.72	971
2024-02-22	127.80	128.10	127.80	128.10	108.92	191
2024-02-21	127.60	128.13	127.50	127.67	108.56	695
2024-02-20	131.00	131.80	128.70	131.80	112.06	1,113
2024-02-19	131.90	132.97	131.90	132.97	113.06	159
2024-02-16	135.40	135.40	132.54	133.72	113.70	2,081
2024-02-15	133.40	134.70	131.20	134.30	114.19	2,085
2024-02-14	131.10	133.80	131.00	133.60	113.59	842
2024-02-13	132.50	132.50	132.09	132.10	112.32	5,219
2024-02-12	132.00	134.70	132.00	132.66	112.79	479
2024-02-09	135.20	135.75	132.60	132.60	112.75	834
2024-02-08	131.30	138.49	130.00	138.49	117.75	2,373
2024-02-07	161.10	161.20	158.50	159.99	136.03	4,680
2024-02-06	161.50	163.99	161.50	163.99	139.44	366
2024-02-05	164.70	164.70	161.11	161.11	136.99	69
2024-02-02	162.00	163.39	160.39	162.80	138.42	1,362
2024-02-01	160.00	160.30	160.00	160.00	136.04	453
2024-01-31	161.00	162.40	160.50	162.39	138.08	430

← NewerPage 9 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.