G5 Entertainment publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	178.60	184.40	175.00	184.40	150.83	43,988
2022-09-27	180.00	184.00	178.60	178.60	146.08	32,158
2022-09-26	178.60	182.00	174.60	179.50	146.82	40,421
2022-09-23	174.00	179.30	171.20	178.60	146.08	66,131
2022-09-22	173.40	176.90	169.30	175.40	143.47	64,768
2022-09-21	169.00	174.80	169.00	174.20	142.48	46,461
2022-09-20	171.20	176.50	168.60	171.60	140.36	57,592
2022-09-19	170.20	172.20	166.60	170.10	139.13	54,018
2022-09-16	176.00	176.00	168.80	170.20	139.21	40,789
2022-09-15	184.30	184.30	175.00	176.60	144.45	32,454
2022-09-14	177.00	183.60	175.10	181.30	148.29	41,450
2022-09-13	178.40	181.30	172.70	177.60	145.27	58,996
2022-09-12	171.30	182.00	171.30	178.30	145.84	69,626
2022-09-09	169.00	176.30	169.00	175.40	143.47	89,353
2022-09-08	165.80	173.00	162.20	168.90	138.15	170,331
2022-09-07	169.80	169.90	165.80	165.80	135.61	49,426
2022-09-06	166.50	171.00	166.50	169.90	138.97	54,216
2022-09-05	164.90	167.50	161.20	166.50	136.19	55,473
2022-09-02	171.20	173.10	165.00	166.60	136.27	60,941
2022-09-01	176.40	177.00	170.20	171.20	140.03	34,543
2022-08-31	172.80	178.00	171.00	176.50	144.37	35,040
2022-08-30	170.60	174.20	169.10	172.80	141.34	39,322
2022-08-29	171.00	173.10	168.40	170.60	139.54	53,673
2022-08-26	178.70	180.70	173.00	173.30	141.75	42,817
2022-08-25	178.00	179.50	175.00	177.20	144.94	38,347
2022-08-24	181.20	182.00	176.50	177.80	145.43	54,870
2022-08-23	175.00	181.80	173.40	181.40	148.37	73,352
2022-08-22	179.00	181.30	173.20	174.10	142.40	62,227
2022-08-19	179.90	183.30	175.00	177.60	145.27	85,670
2022-08-18	175.80	178.60	174.40	177.00	144.78	46,545
2022-08-17	180.40	180.40	174.00	175.90	143.88	53,704
2022-08-16	182.00	183.90	177.20	179.00	146.41	68,030
2022-08-15	179.60	184.00	177.20	180.20	147.39	98,271
2022-08-12	182.00	182.90	175.30	179.00	146.41	197,477
2022-08-11	183.00	189.00	177.00	178.90	146.33	526,767
2022-08-10	208.80	217.80	204.80	217.00	177.49	51,526
2022-08-09	214.80	214.80	207.00	208.80	170.79	37,350
2022-08-08	218.00	219.80	213.80	214.60	175.53	28,331
2022-08-05	224.60	225.00	216.40	218.60	178.80	25,424
2022-08-04	219.40	224.80	219.40	224.60	183.71	36,089
2022-08-03	211.20	221.40	211.00	219.40	179.46	30,675
2022-08-02	216.60	218.40	210.00	211.40	172.91	23,277
2022-08-01	221.80	221.80	212.00	216.60	177.17	35,411
2022-07-29	224.20	228.00	219.80	222.60	182.07	45,014
2022-07-28	214.00	222.00	214.00	220.00	179.95	45,514
2022-07-27	210.20	214.40	207.20	212.40	173.73	31,851
2022-07-26	213.20	216.00	209.20	210.80	172.42	43,598
2022-07-25	229.20	232.00	210.40	213.00	174.22	170,747
2022-07-22	230.00	240.80	227.00	235.80	192.87	41,153
2022-07-21	225.60	231.20	219.20	228.80	187.14	45,257
2022-07-20	222.00	226.20	218.60	221.00	180.76	33,380
2022-07-19	216.60	222.80	212.40	221.80	181.42	24,584
2022-07-18	212.40	219.60	210.80	217.20	177.66	38,904
2022-07-15	210.00	212.40	202.40	212.20	173.57	29,693
2022-07-14	209.00	214.00	202.80	205.80	168.33	31,020
2022-07-13	205.00	205.00	197.10	204.40	167.19	55,307
2022-07-12	213.40	213.40	203.40	205.00	167.68	25,117
2022-07-11	211.00	218.60	208.80	213.60	174.71	38,564
2022-07-08	208.80	212.60	203.40	211.20	172.75	25,266
2022-07-07	202.20	210.00	200.40	208.80	170.79	41,060

← NewerPage 18 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.