G5 Entertainment publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 93.000 | 93.500 | 91.500 | 92.100 | 83.458 | 35,009 |
| 2024-08-21 | 93.900 | 94.700 | 92.700 | 93.000 | 84.273 | 29,487 |
| 2024-08-20 | 95.000 | 95.800 | 93.500 | 94.100 | 85.270 | 32,254 |
| 2024-08-19 | 95.200 | 96.500 | 94.500 | 94.800 | 85.904 | 29,760 |
| 2024-08-16 | 96.200 | 97.800 | 95.000 | 95.200 | 86.267 | 19,710 |
| 2024-08-15 | 97.000 | 97.300 | 95.000 | 96.200 | 87.173 | 21,353 |
| 2024-08-14 | 100.00 | 101.80 | 97.000 | 97.000 | 87.898 | 61,543 |
| 2024-08-13 | 102.60 | 102.60 | 99.000 | 101.20 | 91.704 | 60,429 |
| 2024-08-12 | 103.60 | 105.20 | 101.40 | 102.20 | 92.610 | 56,576 |
| 2024-08-09 | 106.00 | 108.00 | 103.00 | 103.60 | 93.878 | 84,301 |
| 2024-08-08 | 112.40 | 112.80 | 104.60 | 104.60 | 94.785 | 135,943 |
| 2024-08-07 | 118.20 | 121.00 | 118.00 | 119.60 | 108.38 | 7,837 |
| 2024-08-06 | 117.00 | 123.20 | 117.00 | 118.20 | 107.11 | 10,803 |
| 2024-08-05 | 118.40 | 119.00 | 114.00 | 117.00 | 106.02 | 31,087 |
| 2024-08-02 | 123.60 | 123.60 | 120.40 | 120.80 | 109.46 | 13,926 |
| 2024-08-01 | 126.00 | 126.00 | 122.40 | 123.60 | 112.00 | 7,994 |
| 2024-07-31 | 125.20 | 127.00 | 123.80 | 126.00 | 114.18 | 9,764 |
| 2024-07-30 | 126.60 | 128.00 | 123.20 | 125.20 | 113.45 | 9,068 |
| 2024-07-29 | 124.00 | 127.00 | 124.00 | 126.60 | 114.72 | 10,289 |
| 2024-07-26 | 127.80 | 129.40 | 123.40 | 123.80 | 112.18 | 22,457 |
| 2024-07-25 | 124.60 | 125.80 | 122.20 | 125.60 | 113.81 | 15,317 |
| 2024-07-24 | 123.80 | 126.00 | 122.20 | 124.60 | 112.91 | 17,918 |
| 2024-07-23 | 118.20 | 124.60 | 118.20 | 123.60 | 112.00 | 52,312 |
| 2024-07-22 | 115.00 | 116.40 | 114.60 | 115.40 | 104.57 | 7,312 |
| 2024-07-19 | 116.80 | 117.60 | 114.20 | 114.60 | 103.85 | 6,411 |
| 2024-07-18 | 116.00 | 117.00 | 115.20 | 116.80 | 105.84 | 8,791 |
| 2024-07-17 | 116.00 | 116.20 | 115.00 | 116.20 | 105.30 | 5,795 |
| 2024-07-16 | 115.80 | 116.20 | 114.60 | 115.80 | 104.93 | 7,223 |
| 2024-07-15 | 118.40 | 119.00 | 116.20 | 116.20 | 105.30 | 7,742 |
| 2024-07-12 | 116.80 | 119.20 | 116.20 | 118.40 | 107.29 | 13,628 |
| 2024-07-11 | 117.20 | 117.80 | 115.80 | 116.80 | 105.84 | 9,580 |
| 2024-07-10 | 115.20 | 118.20 | 115.20 | 117.20 | 106.20 | 7,795 |
| 2024-07-09 | 116.20 | 118.20 | 115.20 | 115.20 | 104.39 | 11,031 |
| 2024-07-08 | 116.40 | 119.40 | 116.40 | 117.60 | 106.56 | 11,245 |
| 2024-07-05 | 117.20 | 119.00 | 116.20 | 116.40 | 105.48 | 16,290 |
| 2024-07-04 | 117.80 | 119.60 | 115.40 | 117.20 | 106.20 | 13,991 |
| 2024-07-03 | 115.60 | 117.40 | 115.00 | 116.80 | 105.84 | 8,952 |
| 2024-07-02 | 116.00 | 116.20 | 114.40 | 115.60 | 104.75 | 13,045 |
| 2024-07-01 | 115.00 | 116.00 | 114.00 | 116.00 | 105.11 | 9,409 |
| 2024-06-28 | 113.20 | 115.40 | 112.20 | 115.00 | 104.21 | 20,652 |
| 2024-06-27 | 112.60 | 114.60 | 112.60 | 113.00 | 102.40 | 7,836 |
| 2024-06-26 | 114.00 | 116.20 | 112.60 | 112.60 | 102.03 | 25,716 |
| 2024-06-25 | 116.20 | 117.60 | 113.80 | 113.80 | 103.12 | 18,003 |
| 2024-06-24 | 114.60 | 119.60 | 114.60 | 116.00 | 105.11 | 8,789 |
| 2024-06-20 | 114.00 | 117.00 | 113.20 | 115.00 | 104.21 | 14,690 |
| 2024-06-19 | 115.20 | 117.80 | 114.60 | 115.20 | 104.39 | 7,792 |
| 2024-06-18 | 115.20 | 118.20 | 115.00 | 115.20 | 104.39 | 15,919 |
| 2024-06-17 | 119.20 | 119.20 | 115.00 | 115.20 | 104.39 | 13,633 |
| 2024-06-14 | 124.20 | 124.20 | 119.20 | 119.20 | 108.01 | 58,700 |
| 2024-06-13 | 128.60 | 129.40 | 123.60 | 123.60 | 112.00 | 59,394 |
| 2024-06-12 | 127.00 | 137.80 | 127.00 | 134.20 | 114.36 | 34,767 |
| 2024-06-11 | 133.80 | 133.80 | 127.00 | 127.00 | 108.22 | 47,083 |
| 2024-06-10 | 137.00 | 137.80 | 133.80 | 133.80 | 114.02 | 12,331 |
| 2024-06-07 | 134.60 | 138.20 | 134.40 | 136.00 | 115.89 | 17,859 |
| 2024-06-05 | 137.40 | 138.20 | 134.20 | 134.40 | 114.53 | 12,086 |
| 2024-06-04 | 139.80 | 140.20 | 135.40 | 135.40 | 115.38 | 16,412 |
| 2024-06-03 | 139.60 | 143.20 | 138.60 | 139.80 | 119.13 | 31,387 |
| 2024-05-31 | 139.00 | 139.80 | 136.20 | 139.60 | 118.96 | 16,583 |
| 2024-05-30 | 133.60 | 139.00 | 133.40 | 139.00 | 118.45 | 20,724 |
| 2024-05-29 | 134.20 | 134.20 | 131.80 | 133.80 | 114.02 | 15,612 |
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.