G5 Entertainment publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	152.70	154.80	149.60	150.70	128.42	17,592
2023-12-01	151.20	151.80	149.00	151.70	129.27	17,143
2023-11-30	149.00	151.60	149.00	151.20	128.84	13,444
2023-11-29	149.60	152.50	149.60	149.70	127.57	16,521
2023-11-28	150.60	150.60	147.40	149.60	127.48	26,077
2023-11-27	151.40	152.00	149.60	150.60	128.33	17,931
2023-11-24	150.70	151.40	149.30	151.40	129.01	12,357
2023-11-23	147.50	152.80	147.50	150.70	128.42	37,552
2023-11-22	144.20	148.70	143.90	147.20	125.44	15,143
2023-11-21	149.20	149.50	144.20	144.20	122.88	16,069
2023-11-20	146.90	149.50	145.70	149.20	127.14	22,007
2023-11-17	142.20	147.50	142.20	146.90	125.18	22,505
2023-11-16	142.60	145.30	142.10	142.20	121.17	27,340
2023-11-15	147.30	148.70	143.00	143.40	122.20	20,203
2023-11-14	149.00	149.60	139.80	147.30	125.52	84,067
2023-11-13	150.00	150.00	146.90	148.40	126.46	13,540
2023-11-10	150.90	150.90	145.70	149.10	127.05	25,101
2023-11-09	150.20	154.10	148.40	150.90	128.59	17,291
2023-11-08	146.00	154.10	141.30	149.60	127.48	93,712
2023-11-07	151.50	154.90	149.50	154.10	131.32	15,200
2023-11-06	148.70	153.20	148.70	151.00	128.67	12,413
2023-11-03	151.90	153.00	148.70	148.70	126.71	8,511
2023-11-02	146.50	150.00	142.50	149.00	126.97	17,251
2023-11-01	144.40	145.00	141.80	143.30	122.11	5,271
2023-10-31	142.60	144.90	142.20	144.40	123.05	9,539
2023-10-30	145.00	145.60	142.00	142.60	121.52	15,842
2023-10-27	144.40	146.30	143.90	145.30	123.82	6,132
2023-10-26	145.00	145.30	141.70	144.40	123.05	13,193
2023-10-25	150.00	150.00	144.80	145.50	123.99	10,703
2023-10-24	149.20	150.80	147.50	149.60	127.48	8,623
2023-10-23	146.00	147.10	144.00	147.10	125.35	11,766
2023-10-20	145.10	146.50	143.90	146.30	124.67	16,042
2023-10-19	146.50	148.50	146.30	146.90	125.18	6,422
2023-10-18	147.80	149.00	144.20	149.00	126.97	24,553
2023-10-17	150.00	150.80	146.50	147.80	125.95	21,659
2023-10-16	150.30	150.90	148.00	148.00	126.12	9,167
2023-10-13	153.50	153.70	149.90	150.30	128.08	13,738
2023-10-12	152.50	155.10	152.40	153.20	130.55	14,728
2023-10-11	154.20	154.20	151.60	152.50	129.95	16,490
2023-10-10	154.20	156.90	154.20	156.70	133.53	9,127
2023-10-09	159.00	159.00	154.20	154.20	131.40	14,618
2023-10-06	153.90	158.90	152.70	156.40	133.28	9,570
2023-10-05	151.30	157.40	151.30	153.90	131.14	17,334
2023-10-04	154.80	157.30	150.80	151.30	128.93	18,267
2023-10-03	157.00	158.80	154.80	154.80	131.91	10,214
2023-10-02	158.50	160.50	156.00	156.60	133.45	33,926
2023-09-29	154.70	159.70	154.60	158.00	134.64	17,222
2023-09-28	157.90	158.40	153.90	153.90	131.14	13,944
2023-09-27	155.50	158.40	154.10	157.90	134.55	19,150
2023-09-26	157.50	158.80	155.20	155.50	132.51	9,132
2023-09-25	162.50	163.70	157.20	157.50	134.21	13,513
2023-09-22	160.10	163.90	160.10	162.50	138.47	19,955
2023-09-21	161.00	161.70	159.80	160.70	136.94	16,638
2023-09-20	159.00	163.80	158.50	161.00	137.20	29,318
2023-09-19	159.60	163.40	158.70	159.20	135.66	15,252
2023-09-18	158.00	161.20	156.60	159.60	136.00	23,470
2023-09-15	161.70	162.00	159.00	159.00	135.49	25,861
2023-09-14	160.00	162.90	160.00	161.70	137.79	12,104
2023-09-13	163.70	163.70	157.10	159.80	136.17	49,191
2023-09-12	167.30	167.90	162.80	163.70	139.50	18,089

← NewerPage 13 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.