G5 Entertainment publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 132.40 | 135.40 | 132.20 | 134.20 | 114.36 | 22,142 |
| 2024-05-27 | 130.00 | 133.40 | 129.80 | 132.40 | 112.82 | 15,907 |
| 2024-05-24 | 130.00 | 131.60 | 127.60 | 130.00 | 110.78 | 22,486 |
| 2024-05-23 | 135.80 | 136.00 | 129.80 | 130.00 | 110.78 | 31,206 |
| 2024-05-22 | 135.00 | 136.80 | 134.60 | 135.80 | 115.72 | 11,063 |
| 2024-05-21 | 137.60 | 138.80 | 135.00 | 135.00 | 115.04 | 12,207 |
| 2024-05-20 | 135.60 | 138.00 | 132.80 | 137.60 | 117.25 | 11,915 |
| 2024-05-17 | 138.20 | 143.00 | 134.60 | 135.60 | 115.55 | 38,215 |
| 2024-05-16 | 134.00 | 138.00 | 134.00 | 137.40 | 117.08 | 19,667 |
| 2024-05-15 | 137.80 | 139.00 | 134.00 | 134.00 | 114.19 | 20,074 |
| 2024-05-14 | 136.80 | 138.80 | 136.00 | 137.80 | 117.43 | 17,982 |
| 2024-05-13 | 133.00 | 141.80 | 132.60 | 138.60 | 118.11 | 56,054 |
| 2024-05-10 | 126.40 | 133.60 | 126.00 | 133.40 | 113.68 | 43,842 |
| 2024-05-08 | 128.00 | 134.40 | 120.80 | 126.00 | 107.37 | 75,746 |
| 2024-05-07 | 125.20 | 128.80 | 124.20 | 127.20 | 108.39 | 27,080 |
| 2024-05-06 | 122.80 | 125.20 | 122.80 | 124.20 | 105.84 | 16,889 |
| 2024-05-03 | 119.60 | 123.60 | 119.60 | 122.20 | 104.13 | 15,923 |
| 2024-05-02 | 122.20 | 124.00 | 119.00 | 119.60 | 101.92 | 14,719 |
| 2024-04-30 | 118.60 | 121.00 | 117.60 | 120.60 | 102.77 | 12,442 |
| 2024-04-29 | 116.00 | 117.60 | 114.20 | 117.60 | 100.21 | 28,137 |
| 2024-04-26 | 114.80 | 115.80 | 113.00 | 115.00 | 97.996 | 26,628 |
| 2024-04-25 | 118.00 | 118.00 | 111.20 | 112.60 | 95.951 | 45,863 |
| 2024-04-24 | 118.40 | 119.20 | 117.40 | 117.60 | 100.21 | 6,704 |
| 2024-04-23 | 119.00 | 119.00 | 117.60 | 118.40 | 100.89 | 9,131 |
| 2024-04-22 | 118.60 | 121.00 | 117.40 | 117.40 | 100.04 | 14,991 |
| 2024-04-19 | 118.60 | 118.80 | 117.40 | 118.60 | 101.06 | 13,854 |
| 2024-04-18 | 119.80 | 120.20 | 118.40 | 118.80 | 101.23 | 19,584 |
| 2024-04-17 | 120.40 | 121.20 | 119.20 | 120.20 | 102.43 | 13,424 |
| 2024-04-16 | 120.00 | 121.20 | 118.00 | 119.80 | 102.09 | 33,351 |
| 2024-04-15 | 121.80 | 123.00 | 120.40 | 120.40 | 102.60 | 37,242 |
| 2024-04-12 | 123.60 | 126.00 | 121.20 | 121.20 | 103.28 | 22,651 |
| 2024-04-11 | 123.60 | 125.60 | 121.80 | 123.60 | 105.32 | 27,588 |
| 2024-04-10 | 126.00 | 128.00 | 123.20 | 123.20 | 104.98 | 25,292 |
| 2024-04-09 | 124.60 | 126.40 | 123.80 | 125.00 | 106.52 | 17,260 |
| 2024-04-08 | 123.00 | 125.80 | 122.60 | 124.60 | 106.18 | 16,695 |
| 2024-04-05 | 125.20 | 125.60 | 123.60 | 123.60 | 105.32 | 13,939 |
| 2024-04-04 | 126.80 | 127.40 | 125.60 | 126.80 | 108.05 | 24,230 |
| 2024-04-03 | 127.40 | 128.00 | 126.00 | 126.80 | 108.05 | 18,180 |
| 2024-04-02 | 130.00 | 131.20 | 127.00 | 127.40 | 108.56 | 24,108 |
| 2024-03-28 | 129.00 | 130.70 | 126.00 | 129.90 | 110.69 | 20,015 |
| 2024-03-27 | 124.00 | 128.20 | 124.00 | 126.90 | 108.14 | 23,964 |
| 2024-03-26 | 125.50 | 125.90 | 123.10 | 123.90 | 105.58 | 14,696 |
| 2024-03-25 | 122.90 | 125.00 | 122.10 | 124.90 | 106.43 | 29,372 |
| 2024-03-22 | 120.40 | 124.00 | 120.00 | 123.80 | 105.50 | 20,697 |
| 2024-03-21 | 118.90 | 121.00 | 118.40 | 120.40 | 102.60 | 22,745 |
| 2024-03-20 | 118.00 | 119.10 | 117.30 | 118.90 | 101.32 | 23,401 |
| 2024-03-19 | 120.70 | 120.70 | 118.00 | 118.00 | 100.55 | 36,502 |
| 2024-03-18 | 120.10 | 122.00 | 119.70 | 120.70 | 102.85 | 24,897 |
| 2024-03-15 | 122.10 | 122.80 | 120.10 | 120.10 | 102.34 | 32,597 |
| 2024-03-14 | 122.00 | 124.10 | 121.80 | 122.10 | 104.05 | 23,761 |
| 2024-03-13 | 121.10 | 122.80 | 120.60 | 122.00 | 103.96 | 25,530 |
| 2024-03-12 | 121.20 | 121.50 | 120.30 | 121.10 | 103.19 | 18,188 |
| 2024-03-11 | 121.70 | 121.70 | 119.80 | 121.20 | 103.28 | 24,828 |
| 2024-03-08 | 122.20 | 122.70 | 119.80 | 121.70 | 103.71 | 30,714 |
| 2024-03-07 | 123.50 | 123.50 | 121.30 | 122.20 | 104.13 | 20,498 |
| 2024-03-06 | 125.00 | 125.00 | 122.90 | 123.90 | 105.58 | 28,334 |
| 2024-03-05 | 126.60 | 127.20 | 124.90 | 125.00 | 106.52 | 16,573 |
| 2024-03-04 | 128.80 | 129.00 | 126.60 | 126.60 | 107.88 | 19,379 |
| 2024-03-01 | 130.10 | 130.10 | 127.70 | 128.80 | 109.76 | 14,129 |
| 2024-02-29 | 126.10 | 129.70 | 125.50 | 128.60 | 109.59 | 16,017 |
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.