G5 Entertainment publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	194.00	199.30	190.80	192.40	163.95	39,201
2023-06-15	191.20	194.00	189.00	194.00	165.32	21,064
2023-06-14	199.40	201.60	197.40	199.30	163.02	21,992
2023-06-13	199.40	199.40	197.10	197.40	161.46	16,667
2023-06-12	200.00	202.00	197.70	198.00	161.95	15,638
2023-06-09	197.70	201.40	197.40	198.80	162.61	17,791
2023-06-08	197.00	199.10	195.20	198.60	162.44	24,276
2023-06-07	197.10	199.10	195.90	197.80	161.79	24,212
2023-06-05	195.60	197.50	195.00	197.10	161.22	18,063
2023-06-02	196.40	198.70	193.70	195.60	159.99	15,141
2023-06-01	194.50	197.50	194.50	196.40	160.64	14,256
2023-05-31	198.70	199.30	193.90	194.30	158.93	25,022
2023-05-30	200.00	202.00	198.70	200.00	163.59	24,005
2023-05-29	199.10	203.60	199.10	200.00	163.59	21,621
2023-05-26	196.90	199.50	196.00	198.40	162.28	29,779
2023-05-25	197.00	200.60	193.80	195.50	159.91	33,370
2023-05-24	199.30	199.30	193.10	195.70	160.07	27,443
2023-05-23	199.10	200.80	196.40	200.20	163.75	18,527
2023-05-22	202.00	203.20	198.00	199.00	162.77	39,102
2023-05-19	202.00	204.00	200.00	203.80	166.70	15,555
2023-05-17	204.20	206.60	200.00	201.00	164.41	7,198
2023-05-16	210.20	210.20	204.00	206.40	168.82	17,647
2023-05-15	206.00	210.40	203.00	210.40	172.09	27,560
2023-05-12	208.40	210.80	204.40	207.00	169.31	18,900
2023-05-11	201.40	210.00	201.40	208.60	170.62	46,009
2023-05-10	196.00	203.60	195.90	201.00	164.41	34,487
2023-05-09	195.00	198.40	191.30	196.00	160.32	32,271
2023-05-08	185.20	197.00	183.50	195.10	159.58	47,234
2023-05-05	188.10	190.90	183.90	185.20	151.48	73,943
2023-05-04	200.60	201.80	181.00	185.50	151.73	226,863
2023-05-03	215.20	217.20	210.00	215.20	176.02	24,165
2023-05-02	226.00	226.40	216.00	216.80	177.33	15,238
2023-04-28	224.60	226.40	222.20	225.60	184.53	8,724
2023-04-27	218.80	225.20	216.80	224.60	183.71	18,462
2023-04-26	226.80	226.80	219.20	220.00	179.95	12,236
2023-04-25	228.20	229.60	225.00	226.80	185.51	13,058
2023-04-24	227.60	229.20	222.80	228.20	186.65	15,279
2023-04-21	224.00	228.80	222.00	227.60	186.16	18,333
2023-04-20	224.00	224.80	221.40	224.00	183.22	8,387
2023-04-19	229.60	230.00	224.00	226.00	184.85	9,693
2023-04-18	228.60	232.00	227.00	228.80	187.14	19,681
2023-04-17	225.00	228.60	223.00	228.60	186.98	19,642
2023-04-14	221.80	223.80	219.60	222.60	182.07	31,778
2023-04-13	216.00	220.00	215.20	220.00	179.95	27,885
2023-04-12	219.40	221.00	216.00	216.00	176.67	16,567
2023-04-11	217.80	219.80	216.00	219.40	179.46	20,498
2023-04-06	215.00	217.80	214.00	217.80	178.15	5,183
2023-04-05	216.20	217.60	211.40	214.20	175.20	22,108
2023-04-04	215.40	218.80	215.20	216.00	176.67	16,323
2023-04-03	214.20	220.40	213.00	215.40	176.18	47,261
2023-03-31	214.40	216.20	211.00	214.20	175.20	19,815
2023-03-30	209.80	214.40	209.20	214.40	175.37	19,498
2023-03-29	204.00	211.20	202.20	209.80	171.60	26,634
2023-03-28	211.80	212.40	202.20	205.80	168.33	31,462
2023-03-27	208.00	214.60	205.40	211.20	172.75	35,472
2023-03-24	211.80	211.80	205.80	208.00	170.13	28,397
2023-03-23	208.00	212.00	206.00	210.60	172.26	15,970
2023-03-22	203.40	210.00	203.40	209.20	171.11	60,820
2023-03-21	201.60	205.00	200.00	203.40	166.37	24,964
2023-03-20	196.00	203.60	191.20	200.60	164.08	56,248

← NewerPage 15 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.