G5 Entertainment publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	198.70	207.20	198.20	202.20	165.39	60,692
2022-07-05	191.50	199.80	191.50	195.20	159.66	69,736
2022-07-04	193.00	197.30	187.30	192.40	157.37	56,085
2022-07-01	190.60	196.50	188.00	192.40	157.37	108,178
2022-06-30	226.00	226.00	189.50	190.60	155.90	236,631
2022-06-29	229.60	229.60	218.60	221.80	181.42	125,677
2022-06-28	237.80	237.80	228.20	229.60	187.80	37,085
2022-06-27	247.20	249.80	234.80	237.60	194.34	38,260
2022-06-23	244.20	244.20	235.60	242.00	197.94	28,930
2022-06-22	239.40	244.80	232.40	243.80	199.41	42,781
2022-06-21	241.60	247.40	238.20	241.00	197.12	45,773
2022-06-20	248.20	249.00	237.40	240.80	196.96	41,972
2022-06-17	239.20	255.00	235.60	248.00	202.85	99,388
2022-06-16	229.80	232.40	221.20	224.40	183.55	39,713
2022-06-15	237.00	244.60	231.20	238.60	189.43	41,840
2022-06-14	236.40	240.40	228.00	236.20	187.53	68,058
2022-06-13	235.00	236.20	229.00	236.20	187.53	52,330
2022-06-10	247.00	247.00	236.40	238.20	189.12	35,557
2022-06-09	257.00	257.00	246.00	246.20	195.47	37,576
2022-06-08	249.00	258.00	249.00	253.00	200.87	42,492
2022-06-07	249.20	251.20	243.00	248.40	197.22	40,330
2022-06-03	255.00	261.00	248.00	249.20	197.85	42,127
2022-06-02	260.00	265.20	250.60	253.20	201.03	52,362
2022-06-01	270.40	270.80	259.40	259.40	205.95	61,659
2022-05-31	268.00	275.00	263.20	270.40	214.68	45,020
2022-05-30	262.00	269.00	261.00	268.00	212.78	44,231
2022-05-27	250.00	258.40	242.80	256.20	203.41	54,996
2022-05-25	248.80	248.80	241.00	242.60	192.61	17,087
2022-05-24	256.20	256.20	239.60	239.60	190.23	70,440
2022-05-23	262.40	267.80	252.80	256.20	203.41	44,529
2022-05-20	267.20	271.60	258.60	259.40	205.95	64,100
2022-05-19	249.00	267.60	244.80	266.20	211.35	72,367
2022-05-18	257.40	270.00	252.00	253.00	200.87	96,434
2022-05-17	247.00	263.60	247.00	254.80	202.30	75,824
2022-05-16	250.00	250.60	238.00	247.80	196.74	78,418
2022-05-13	235.20	250.80	235.20	244.80	194.36	136,127
2022-05-12	228.80	233.60	218.20	230.80	183.24	108,221
2022-05-11	225.00	242.60	221.60	236.20	187.53	129,603
2022-05-10	218.80	232.80	217.00	224.20	178.00	98,651
2022-05-09	249.20	249.20	215.80	215.80	171.33	236,574
2022-05-06	219.40	253.00	212.80	253.00	200.87	310,240
2022-05-05	215.00	239.60	206.00	215.60	171.17	283,119
2022-05-04	205.20	206.00	197.50	199.10	158.07	64,409
2022-05-03	199.00	206.40	195.10	203.20	161.33	61,031
2022-05-02	186.40	200.00	182.10	196.70	156.17	53,201
2022-04-29	182.10	190.60	182.10	186.50	148.07	38,580
2022-04-28	182.20	187.00	180.90	184.00	146.09	41,493
2022-04-27	186.50	191.90	180.50	182.10	144.58	44,268
2022-04-26	203.20	203.40	186.40	186.40	147.99	52,328
2022-04-25	191.50	203.00	189.50	202.80	161.01	52,621
2022-04-22	196.00	196.00	191.00	193.70	153.79	31,290
2022-04-21	201.80	205.40	196.00	196.30	155.85	41,041
2022-04-20	211.20	211.40	199.50	199.50	158.39	35,053
2022-04-19	218.00	218.40	209.40	210.60	167.20	38,810
2022-04-14	214.40	219.60	214.40	217.80	172.92	16,102
2022-04-13	218.20	218.20	211.00	214.20	170.06	22,389
2022-04-12	212.60	219.20	210.00	216.40	171.81	25,027
2022-04-11	215.40	217.40	211.60	213.40	169.43	41,716
2022-04-08	219.00	220.80	214.00	215.40	171.01	31,194
2022-04-07	220.20	226.20	215.00	219.00	173.87	58,096

← NewerPage 19 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.