G5 Entertainment publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	63.600	64.300	62.100	62.200	62.200	5,198
2026-07-24	62.600	63.700	62.000	62.200	62.200	3,644
2026-07-23	62.000	63.000	62.000	62.900	62.900	5,860
2026-07-22	62.000	63.500	61.200	62.600	62.600	8,252
2026-07-21	62.400	64.300	62.100	64.300	64.300	10,744
2026-07-20	63.000	63.400	62.100	62.800	62.800	9,400
2026-07-17	65.000	65.400	62.100	64.800	64.800	14,498
2026-07-16	64.800	65.500	64.700	64.900	64.900	7,112
2026-07-15	63.600	65.800	63.600	65.000	65.000	5,749
2026-07-14	65.500	65.500	64.000	64.500	64.500	4,108
2026-07-13	62.200	65.800	62.200	64.600	64.600	6,361
2026-07-10	64.100	65.000	63.000	63.000	63.000	5,134
2026-07-09	62.200	66.400	61.500	65.000	65.000	7,239
2026-07-08	64.300	64.300	61.600	63.500	63.500	15,147
2026-07-07	65.900	65.900	64.100	64.300	64.300	8,119
2026-07-06	64.900	66.000	64.200	64.300	64.300	4,234
2026-07-03	64.400	65.700	64.400	65.000	65.000	3,062
2026-07-02	66.000	66.600	64.100	64.500	64.500	4,418
2026-07-01	65.800	66.000	64.400	65.500	65.500	4,944
2026-06-30	63.000	65.900	62.900	65.800	65.800	9,046
2026-06-29	61.600	64.200	61.000	62.900	62.900	8,317
2026-06-26	62.100	64.300	62.100	62.300	62.300	7,851
2026-06-25	62.100	63.100	62.000	62.400	62.400	11,627
2026-06-24	62.000	62.600	61.200	62.100	62.100	12,492
2026-06-23	63.000	63.100	60.700	61.700	61.700	13,578
2026-06-22	61.100	64.200	58.700	62.900	62.900	30,851
2026-06-18	60.500	61.000	58.600	60.800	60.800	17,265
2026-06-17	64.000	64.000	60.500	60.900	60.900	21,742
2026-06-16	63.400	64.500	59.800	64.000	64.000	43,986
2026-06-15	66.000	66.200	64.900	65.400	63.400	18,479
2026-06-12	62.100	64.400	61.600	63.400	61.461	16,550
2026-06-11	65.000	65.000	60.400	61.400	59.522	15,837
2026-06-10	62.300	62.500	60.100	61.400	59.522	14,937
2026-06-09	63.900	63.900	61.400	61.400	59.522	21,272
2026-06-08	63.900	64.400	62.300	63.400	61.461	24,976
2026-06-05	63.900	65.000	63.600	64.100	62.140	25,984
2026-06-04	64.000	67.200	62.200	63.000	61.073	24,254
2026-06-03	64.800	64.800	63.400	63.700	61.752	9,594
2026-06-02	67.400	69.500	64.000	64.300	62.334	54,630
2026-06-01	67.500	68.700	66.600	67.500	65.436	21,617
2026-05-29	66.000	68.700	64.700	68.000	65.921	23,574
2026-05-28	69.800	70.300	65.000	65.300	63.303	44,931
2026-05-27	70.600	73.000	68.300	69.700	67.569	44,623
2026-05-26	66.600	71.800	66.600	71.000	68.829	72,935
2026-05-25	60.400	67.000	60.000	66.600	64.563	77,393
2026-05-22	58.700	61.000	58.100	60.500	58.650	55,180
2026-05-21	58.800	58.800	56.500	58.500	56.711	24,852
2026-05-20	58.400	59.000	57.100	58.700	56.905	14,646
2026-05-19	57.900	58.900	57.500	57.500	55.742	27,761
2026-05-18	57.900	58.500	56.800	57.500	55.742	82,022
2026-05-15	55.200	58.000	54.800	57.700	55.936	76,557
2026-05-13	52.400	55.000	51.100	54.400	52.736	40,141
2026-05-12	50.200	52.100	49.500	51.400	49.828	30,262
2026-05-11	52.800	53.000	50.200	50.200	48.665	66,692
2026-05-08	51.900	54.000	51.900	52.000	50.410	72,520
2026-05-07	49.950	53.500	49.950	51.500	49.925	51,569
2026-05-06	48.700	51.800	48.000	49.500	47.986	140,538
2026-05-05	56.300	57.200	53.300	53.300	51.670	13,568
2026-05-04	55.300	56.400	54.100	56.300	54.578	26,910
2026-04-30	56.700	56.700	55.200	55.200	53.512	5,844

← NewerPage 2 of 21 · 1,260 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.