G5 Entertainment publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	66.200	68.000	66.100	66.100	66.100	1,754
2026-10-16	66.400	67.000	66.200	67.000	67.000	4,422
2026-10-15	66.300	67.200	65.800	66.100	66.100	2,692
2026-10-14	66.000	67.600	66.000	66.100	66.100	4,607
2026-10-13	65.900	66.200	65.800	66.100	66.100	2,919
2026-10-12	65.900	66.200	65.800	65.800	65.800	7,994
2026-10-09	64.800	66.500	64.800	65.800	65.800	8,113
2026-10-08	66.100	67.500	64.700	64.700	64.700	16,021
2026-10-07	70.000	70.000	65.800	65.800	65.800	10,509
2026-10-06	71.300	72.500	71.300	71.400	71.400	12,379
2026-10-05	69.600	71.500	69.600	71.200	71.200	11,615
2026-10-02	65.300	69.900	65.300	69.900	69.900	45,669
2026-10-01	65.500	66.500	64.700	65.300	65.300	16,350
2026-09-30	63.300	66.500	63.300	65.500	65.500	10,465
2026-09-29	66.000	66.700	65.000	66.000	66.000	25,569
2026-09-28	64.900	66.200	64.900	65.900	65.900	13,620
2026-09-25	64.700	64.700	63.800	64.000	64.000	5,189
2026-09-24	64.500	66.000	62.100	65.500	65.500	20,071
2026-09-23	63.900	64.600	62.500	64.400	64.400	11,116
2026-09-22	62.700	64.000	62.100	63.500	63.500	7,311
2026-09-21	62.900	63.200	62.100	62.800	62.800	10,089
2026-09-18	62.600	62.800	60.700	62.700	62.700	23,892
2026-09-17	61.300	62.500	60.600	62.000	62.000	10,284
2026-09-16	61.200	62.600	61.000	61.600	61.600	8,207
2026-09-15	63.000	63.000	61.000	61.100	61.100	2,180
2026-09-14	62.500	63.000	61.100	61.900	61.900	1,675
2026-09-11	62.000	63.400	61.700	63.200	63.200	3,623
2026-09-10	61.500	63.000	61.500	62.000	62.000	8,127
2026-09-09	62.300	62.800	61.000	62.400	62.400	6,836
2026-09-08	61.500	63.300	61.500	62.300	62.300	6,387
2026-09-07	61.000	62.100	61.000	61.500	61.500	3,992
2026-09-04	61.100	62.100	61.100	62.100	62.100	6,036
2026-09-03	60.300	62.300	60.300	61.700	61.700	4,041
2026-09-02	62.600	62.600	60.700	61.300	61.300	4,577
2026-09-01	59.900	62.200	59.900	62.200	62.200	8,125
2026-08-31	61.100	62.600	59.900	59.900	59.900	6,555
2026-08-28	61.500	62.100	61.100	61.200	61.200	6,008
2026-08-27	62.800	62.800	61.500	62.100	62.100	2,688
2026-08-26	64.000	64.100	62.100	62.100	62.100	9,042
2026-08-25	62.600	64.000	62.500	64.000	64.000	4,615
2026-08-24	62.100	63.400	62.100	62.700	62.700	4,063
2026-08-21	61.000	63.600	61.000	63.600	63.600	8,418
2026-08-20	60.900	63.900	60.900	61.300	61.300	12,998
2026-08-19	61.000	63.200	61.000	61.300	61.300	9,662
2026-08-18	61.800	63.500	61.000	61.000	61.000	16,672
2026-08-17	61.100	63.500	61.100	61.800	61.800	20,122
2026-08-14	62.000	64.000	62.000	63.800	63.800	12,968
2026-08-13	62.800	63.900	61.100	62.500	62.500	18,441
2026-08-12	63.300	65.800	61.500	62.600	62.600	56,150
2026-08-11	67.300	71.500	67.200	68.800	68.800	21,661
2026-08-10	69.700	69.700	67.000	69.200	69.200	6,631
2026-08-07	66.800	70.800	66.800	70.300	70.300	6,019
2026-08-06	71.900	71.900	66.700	69.700	69.700	7,394
2026-08-05	66.700	71.200	66.700	69.700	69.700	13,039
2026-08-04	67.700	68.800	65.100	68.800	68.800	7,573
2026-08-03	66.000	68.000	65.000	66.500	66.500	10,421
2026-07-31	63.100	66.600	63.100	66.400	66.400	8,352
2026-07-30	65.500	65.500	62.000	63.000	63.000	13,302
2026-07-29	64.000	65.500	63.000	65.500	65.500	9,722
2026-07-28	62.200	64.300	61.900	64.200	64.200	34,215

Page 1 of 5 · 250 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.