G5 Entertainment publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	126.10	129.70	125.50	128.60	109.59	16,017
2024-02-28	126.90	127.30	125.20	126.20	107.54	26,895
2024-02-27	125.80	128.10	125.80	126.90	108.14	24,535
2024-02-26	127.20	127.70	125.40	125.80	107.20	24,165
2024-02-23	129.50	132.30	127.00	127.20	108.39	26,642
2024-02-22	127.70	128.70	126.30	128.10	109.16	25,770
2024-02-21	128.70	128.90	127.00	127.70	108.82	27,400
2024-02-20	132.00	132.30	128.00	128.70	109.67	34,002
2024-02-19	132.20	133.30	130.80	132.30	112.74	25,802
2024-02-16	134.20	136.40	132.20	132.20	112.65	33,524
2024-02-15	132.80	134.80	131.10	134.50	114.61	58,484
2024-02-14	132.10	134.00	130.20	133.60	113.85	23,823
2024-02-13	133.60	134.70	130.80	132.10	112.57	24,208
2024-02-12	132.00	135.20	129.90	133.60	113.85	70,390
2024-02-09	134.00	137.10	131.40	133.00	113.34	97,806
2024-02-08	132.40	139.00	125.90	138.50	118.02	298,860
2024-02-07	162.20	162.90	157.40	160.00	136.34	32,882
2024-02-06	161.20	164.00	161.10	164.00	139.75	10,350
2024-02-05	162.10	166.40	160.80	161.10	137.28	29,653
2024-02-02	160.00	163.80	160.00	162.10	138.13	16,706
2024-02-01	162.30	162.30	159.60	159.60	136.00	16,629
2024-01-31	160.60	162.50	160.00	162.30	138.30	8,907
2024-01-30	163.70	165.00	159.40	160.60	136.85	13,355
2024-01-29	165.10	166.10	161.40	163.70	139.50	13,477
2024-01-26	160.00	166.40	160.00	164.60	140.26	115,831
2024-01-25	156.40	160.50	156.40	159.40	135.83	18,538
2024-01-24	151.20	156.40	150.70	156.40	133.28	13,838
2024-01-23	152.00	152.70	150.50	151.20	128.84	15,359
2024-01-22	157.00	157.80	151.10	151.30	128.93	28,137
2024-01-19	157.80	158.60	155.00	155.80	132.76	10,972
2024-01-18	156.60	158.30	156.20	157.80	134.47	8,930
2024-01-17	154.60	158.60	152.60	156.60	133.45	33,592
2024-01-16	156.10	157.60	154.20	154.60	131.74	26,530
2024-01-15	158.50	159.20	154.30	154.90	132.00	28,162
2024-01-12	155.50	159.00	155.50	158.50	135.06	21,621
2024-01-11	160.20	161.10	155.10	155.50	132.51	16,101
2024-01-10	161.50	161.50	159.00	160.20	136.51	17,651
2024-01-09	161.60	162.30	159.80	161.60	137.71	19,565
2024-01-08	161.20	162.10	157.40	161.60	137.71	18,360
2024-01-05	159.50	161.30	156.80	161.30	137.45	20,125
2024-01-04	155.40	159.50	155.40	159.40	135.83	17,571
2024-01-03	157.40	157.60	154.00	155.40	132.42	16,737
2024-01-02	155.80	158.70	155.50	157.40	134.13	21,809
2023-12-29	154.60	156.90	153.90	155.80	132.76	32,346
2023-12-28	154.40	155.60	153.00	154.60	131.74	13,112
2023-12-27	154.20	157.50	154.00	154.40	131.57	23,986
2023-12-22	154.60	155.00	151.80	154.20	131.40	34,477
2023-12-21	157.60	157.60	154.30	155.00	132.08	8,791
2023-12-20	156.00	157.70	154.40	157.20	133.96	26,995
2023-12-19	154.00	156.10	153.00	155.70	132.68	29,197
2023-12-18	155.00	156.10	153.00	154.00	131.23	15,213
2023-12-15	158.50	158.70	152.40	153.00	130.38	30,180
2023-12-14	157.50	160.00	155.90	157.70	134.38	26,930
2023-12-13	157.00	157.00	152.90	153.40	130.72	23,732
2023-12-12	163.60	164.50	156.00	156.00	132.93	43,434
2023-12-11	164.20	166.80	162.90	163.00	138.90	19,343
2023-12-08	161.60	164.80	160.70	164.20	139.92	21,093
2023-12-07	158.50	163.20	154.10	161.60	137.71	36,259
2023-12-06	156.20	159.10	154.00	158.50	135.06	34,449
2023-12-05	150.70	154.40	149.20	154.40	131.57	17,551

← NewerPage 12 of 22 · 1,262 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.