G5 Entertainment publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	204.20	205.80	201.80	204.20	167.02	10,251
2022-12-20	201.40	202.80	195.20	201.60	164.90	16,407
2022-12-19	205.00	207.60	199.60	200.60	164.08	20,158
2022-12-16	205.00	206.20	201.60	204.80	167.51	33,694
2022-12-15	216.00	216.00	206.20	206.40	168.82	26,846
2022-12-14	213.00	217.20	209.60	216.00	176.67	43,298
2022-12-13	217.20	225.00	211.00	213.00	174.22	64,145
2022-12-12	206.60	218.00	206.00	217.20	177.66	48,084
2022-12-09	210.00	211.20	206.00	207.40	169.64	32,125
2022-12-08	203.60	210.40	203.60	208.00	170.13	22,389
2022-12-07	210.00	210.00	202.00	203.00	166.04	22,259
2022-12-06	213.60	216.00	208.00	209.60	171.44	21,281
2022-12-05	209.40	214.00	208.20	212.60	173.89	26,862
2022-12-02	206.60	212.80	203.20	209.40	171.28	33,316
2022-12-01	197.10	207.20	197.10	207.20	169.48	47,114
2022-11-30	199.60	201.80	196.70	197.10	161.22	40,918
2022-11-29	204.80	204.80	199.00	199.00	162.77	40,917
2022-11-28	202.60	204.80	195.40	204.80	167.51	47,531
2022-11-25	198.00	203.40	197.20	202.60	165.71	29,526
2022-11-24	188.60	198.20	188.60	197.60	161.62	40,377
2022-11-23	184.40	188.30	182.30	188.30	154.02	29,501
2022-11-22	185.00	189.40	182.30	184.40	150.83	57,734
2022-11-21	188.90	189.40	182.40	185.20	151.48	83,331
2022-11-18	182.50	191.20	181.10	188.90	154.51	51,608
2022-11-17	187.00	187.20	182.00	183.00	149.68	70,784
2022-11-16	200.40	200.40	188.00	188.20	153.94	74,380
2022-11-15	211.40	212.20	200.40	200.40	163.91	34,649
2022-11-14	211.80	214.80	209.20	211.40	172.91	75,499
2022-11-11	191.00	211.20	191.00	211.20	172.75	157,609
2022-11-10	178.60	191.00	174.10	189.90	155.33	182,909
2022-11-09	180.90	186.30	170.00	178.00	145.59	351,720
2022-11-08	191.30	195.40	186.10	194.10	158.76	65,309
2022-11-07	188.20	192.10	185.30	190.50	155.82	55,784
2022-11-04	182.50	189.30	180.50	187.50	153.36	38,647
2022-11-03	183.90	183.90	178.60	182.40	149.19	37,890
2022-11-02	182.20	185.00	178.30	184.10	150.58	56,795
2022-11-01	181.00	185.30	177.40	179.30	146.66	48,003
2022-10-31	178.10	182.30	177.10	181.30	148.29	22,114
2022-10-28	178.30	178.30	175.20	177.60	145.27	20,904
2022-10-27	180.00	182.50	176.10	178.30	145.84	26,406
2022-10-26	183.50	187.50	177.40	180.00	147.23	69,391
2022-10-25	177.20	184.30	177.20	183.50	150.09	29,363
2022-10-24	183.00	183.60	174.30	177.10	144.86	33,820
2022-10-21	182.30	191.90	180.80	180.80	147.88	64,417
2022-10-20	180.00	184.20	175.00	182.30	149.11	97,799
2022-10-19	197.20	198.20	180.00	180.00	147.23	77,822
2022-10-18	191.30	202.00	191.30	195.70	160.07	79,083
2022-10-17	186.30	193.00	183.70	191.30	156.47	33,109
2022-10-14	184.20	191.60	184.20	186.30	152.38	62,566
2022-10-13	184.40	185.30	179.00	183.80	150.34	39,687
2022-10-12	182.60	190.50	182.50	184.40	150.83	34,462
2022-10-11	184.00	188.40	178.60	184.60	150.99	39,024
2022-10-10	191.20	192.70	186.00	189.50	155.00	25,756
2022-10-07	191.90	193.50	188.60	191.20	156.39	33,852
2022-10-06	184.10	192.10	183.30	192.10	157.13	40,116
2022-10-05	194.90	194.90	182.60	183.00	149.68	43,224
2022-10-04	194.90	195.60	191.20	192.60	157.53	35,221
2022-10-03	188.90	195.40	185.00	194.10	158.76	50,910
2022-09-30	177.60	190.40	177.60	190.10	155.49	77,031
2022-09-29	184.50	184.90	175.00	177.60	145.27	52,525

← NewerPage 17 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.