G5 Entertainment publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	196.50	202.00	196.50	197.80	161.79	36,482
2023-03-16	190.30	198.50	190.30	196.50	160.72	35,728
2023-03-15	190.90	192.50	187.00	190.30	155.65	47,526
2023-03-14	190.40	194.00	189.50	190.90	156.14	21,183
2023-03-13	191.60	194.00	187.60	190.90	156.14	41,945
2023-03-10	190.20	193.20	189.20	191.60	156.72	31,728
2023-03-09	193.90	194.40	191.20	192.90	157.78	15,861
2023-03-08	195.10	196.30	193.40	193.90	158.60	15,781
2023-03-07	199.00	199.40	194.70	195.10	159.58	13,665
2023-03-06	197.90	200.00	197.00	199.00	162.77	23,142
2023-03-03	195.50	198.90	194.50	197.80	161.79	39,816
2023-03-02	191.80	195.40	191.00	194.30	158.93	22,905
2023-03-01	194.20	196.30	192.20	192.60	157.53	26,488
2023-02-28	195.00	197.50	194.10	194.40	159.01	24,167
2023-02-27	193.30	196.00	193.20	195.00	159.50	22,747
2023-02-24	197.90	199.70	193.30	193.30	158.11	21,958
2023-02-23	198.20	201.00	197.90	197.90	161.87	18,640
2023-02-22	202.00	202.00	197.70	199.10	162.85	21,159
2023-02-21	208.00	208.40	201.60	202.80	165.88	38,153
2023-02-20	207.00	208.60	204.40	207.80	169.97	33,009
2023-02-17	202.20	210.40	202.20	206.80	169.15	76,072
2023-02-16	201.00	205.80	199.70	204.20	167.02	66,227
2023-02-15	192.40	200.60	191.10	199.30	163.02	62,440
2023-02-14	195.00	197.90	193.20	193.40	158.19	36,366
2023-02-13	187.20	194.00	187.20	193.30	158.11	37,998
2023-02-10	195.00	195.60	186.60	187.20	153.12	73,925
2023-02-09	195.70	207.60	193.40	195.60	159.99	150,862
2023-02-08	192.50	196.10	189.20	190.60	155.90	52,824
2023-02-07	192.30	193.10	190.40	192.10	157.13	24,015
2023-02-06	195.10	195.10	189.10	192.30	157.29	25,267
2023-02-03	196.50	198.20	194.00	195.00	159.50	41,105
2023-02-02	191.70	198.10	191.70	196.50	160.72	48,125
2023-02-01	194.00	195.00	190.70	191.70	156.80	22,958
2023-01-31	193.20	194.40	188.60	194.00	158.68	35,157
2023-01-30	194.60	196.40	192.80	194.40	159.01	27,576
2023-01-27	188.00	194.90	187.70	194.60	159.17	46,804
2023-01-26	187.80	192.00	187.10	188.20	153.94	46,831
2023-01-25	184.00	190.90	182.50	187.80	153.61	79,977
2023-01-24	185.10	187.70	184.20	185.10	151.40	30,025
2023-01-23	183.60	187.80	182.10	185.00	151.32	107,514
2023-01-20	190.00	193.20	186.70	189.90	155.33	46,108
2023-01-19	199.10	199.10	186.00	186.40	152.46	107,497
2023-01-18	200.00	204.60	198.10	199.10	162.85	36,775
2023-01-17	200.00	200.00	195.50	200.00	163.59	41,518
2023-01-16	201.00	205.40	198.00	198.80	162.61	43,382
2023-01-13	202.20	204.60	197.20	200.20	163.75	44,765
2023-01-12	208.80	209.00	201.00	202.00	165.22	86,200
2023-01-11	210.00	211.40	206.40	208.80	170.79	27,418
2023-01-10	212.40	212.40	207.40	209.80	171.60	22,948
2023-01-09	214.00	216.20	209.60	212.40	173.73	32,819
2023-01-05	216.60	216.60	210.40	211.00	172.58	14,184
2023-01-04	215.20	217.40	213.60	214.80	175.69	25,191
2023-01-03	214.40	219.80	214.00	215.20	176.02	41,972
2023-01-02	214.20	214.40	210.00	214.40	175.37	17,221
2022-12-30	210.00	213.00	208.60	210.40	172.09	20,571
2022-12-29	203.20	210.20	202.60	210.00	171.77	24,280
2022-12-28	202.40	205.20	200.60	203.80	166.70	17,693
2022-12-27	202.60	205.80	200.40	202.40	165.55	25,004
2022-12-23	199.30	204.00	199.30	202.60	165.71	13,552
2022-12-22	202.60	205.40	199.20	199.30	163.02	13,578

← NewerPage 16 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.