G5 Entertainment publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	166.00	169.40	165.50	167.30	142.56	16,855
2023-09-08	167.00	168.60	165.50	166.50	141.88	19,373
2023-09-07	166.80	169.00	165.30	165.80	141.29	21,275
2023-09-06	166.40	168.90	165.60	167.40	142.65	19,057
2023-09-05	167.20	169.20	166.10	166.40	141.80	16,824
2023-09-04	172.50	172.50	167.10	167.20	142.48	19,226
2023-09-01	170.50	174.40	167.00	172.70	147.17	30,285
2023-08-31	168.00	172.60	165.90	170.50	145.29	46,554
2023-08-30	172.10	172.10	169.20	170.70	145.46	23,790
2023-08-29	173.80	173.80	169.00	172.10	146.65	22,028
2023-08-28	170.00	173.10	169.10	171.60	146.23	12,843
2023-08-25	171.00	173.10	169.10	170.00	144.86	24,008
2023-08-24	180.50	181.00	171.80	171.80	146.40	31,397
2023-08-23	179.30	181.00	178.00	180.50	153.81	9,010
2023-08-22	180.40	180.50	177.30	179.30	152.79	17,218
2023-08-21	185.90	187.30	180.40	180.40	153.73	13,294
2023-08-18	186.00	186.80	183.50	185.90	158.41	16,208
2023-08-17	192.80	192.80	184.60	186.20	158.67	16,534
2023-08-16	188.00	190.10	186.30	187.70	159.95	17,844
2023-08-15	193.30	193.30	188.90	189.90	161.82	16,149
2023-08-14	194.10	195.40	190.50	193.30	164.72	20,947
2023-08-11	203.00	203.00	192.10	192.20	163.78	39,374
2023-08-10	196.30	202.00	188.90	202.00	172.13	100,698
2023-08-09	193.30	194.60	190.10	191.00	162.76	33,139
2023-08-08	195.00	195.30	191.80	193.30	164.72	12,095
2023-08-07	196.40	197.90	194.80	194.80	166.00	12,437
2023-08-04	197.50	199.40	195.60	196.40	167.36	7,940
2023-08-03	196.60	198.00	196.00	197.50	168.30	14,334
2023-08-02	201.40	205.60	194.40	196.60	167.53	11,840
2023-08-01	206.60	208.20	199.90	201.40	171.62	15,471
2023-07-31	205.00	207.00	203.00	206.60	176.05	16,863
2023-07-28	200.40	205.00	200.40	205.00	174.69	11,715
2023-07-27	199.10	204.00	199.10	203.60	173.50	21,543
2023-07-26	201.00	201.00	198.70	199.10	169.66	8,711
2023-07-25	199.60	201.20	197.00	201.20	171.45	18,113
2023-07-24	200.40	202.60	199.20	199.60	170.09	23,554
2023-07-21	197.80	200.40	196.30	200.40	170.77	17,429
2023-07-20	201.20	201.40	197.70	197.80	168.55	13,440
2023-07-19	197.20	201.40	195.50	201.20	171.45	24,884
2023-07-18	195.60	198.00	195.60	197.20	168.04	16,759
2023-07-17	196.10	196.10	193.20	195.60	166.68	10,902
2023-07-14	196.10	196.30	193.60	196.10	167.11	9,636
2023-07-13	195.00	197.30	194.50	196.10	167.11	18,969
2023-07-12	193.70	197.00	192.00	197.00	167.87	21,318
2023-07-11	194.40	194.40	191.00	193.70	165.06	20,480
2023-07-10	193.50	195.30	192.50	194.70	165.91	10,714
2023-07-07	191.00	193.70	189.60	193.50	164.89	15,329
2023-07-06	190.50	191.40	188.50	191.00	162.76	26,887
2023-07-05	193.10	193.10	190.40	190.50	162.33	17,259
2023-07-04	193.20	193.90	190.00	192.90	164.38	24,403
2023-07-03	199.50	199.50	192.00	193.30	164.72	18,681
2023-06-30	201.60	203.00	196.00	199.50	170.00	20,419
2023-06-29	194.80	202.00	192.00	201.60	171.79	41,532
2023-06-28	196.00	196.00	188.40	194.80	166.00	35,275
2023-06-27	194.00	196.00	192.70	196.00	167.02	18,260
2023-06-26	191.80	196.10	190.00	194.00	165.32	25,666
2023-06-22	188.40	194.60	188.00	192.00	163.61	16,989
2023-06-21	188.00	191.90	188.00	189.00	161.06	17,012
2023-06-20	190.10	191.30	187.80	187.80	160.03	17,151
2023-06-19	192.00	193.20	190.00	190.10	161.99	10,063

← NewerPage 14 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.