G5 Entertainment publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	222.20	224.60	213.00	218.80	173.71	54,558
2022-04-05	226.00	230.00	222.00	223.40	177.37	47,868
2022-04-04	218.40	227.00	213.40	225.20	178.80	61,785
2022-04-01	210.00	221.60	207.40	218.20	173.24	65,885
2022-03-31	216.00	217.60	205.80	209.00	165.93	51,976
2022-03-30	216.00	217.00	205.00	214.60	170.38	115,536
2022-03-29	204.00	217.60	204.00	215.20	170.86	68,672
2022-03-28	204.40	209.00	201.20	203.40	161.49	30,529
2022-03-25	199.10	210.80	199.00	204.40	162.28	49,922
2022-03-24	205.00	206.00	195.00	198.60	157.68	65,916
2022-03-23	207.80	209.40	202.40	205.40	163.08	19,248
2022-03-22	208.20	214.80	204.60	207.80	164.98	74,565
2022-03-21	218.00	218.00	207.00	208.20	165.30	54,491
2022-03-18	202.20	208.60	199.40	206.60	164.03	36,856
2022-03-17	217.40	217.40	200.00	201.00	159.58	59,498
2022-03-16	195.60	212.00	195.00	210.00	166.73	148,139
2022-03-15	196.40	196.90	190.60	193.80	153.87	52,318
2022-03-14	199.40	202.80	197.00	198.10	157.28	57,027
2022-03-11	185.40	202.60	185.40	199.40	158.31	163,781
2022-03-10	190.00	190.00	182.80	185.40	147.20	108,895
2022-03-09	184.90	191.90	184.90	189.00	150.05	97,463
2022-03-08	177.90	186.80	176.20	182.20	144.66	137,269
2022-03-07	185.00	185.30	172.90	180.00	142.91	167,531
2022-03-04	197.00	201.20	188.40	188.50	149.66	100,478
2022-03-03	211.60	213.40	188.30	198.20	157.36	162,388
2022-03-02	210.60	215.00	204.40	210.80	167.36	91,214
2022-03-01	225.00	225.00	210.60	210.60	167.20	104,516
2022-02-28	234.00	237.80	224.00	225.00	178.64	119,663
2022-02-25	231.80	236.40	226.40	234.40	186.10	77,426
2022-02-24	230.20	239.80	218.80	231.80	184.04	167,217
2022-02-23	255.00	257.00	248.00	248.00	196.90	27,518
2022-02-22	240.00	260.80	238.00	255.00	202.46	91,404
2022-02-21	258.00	260.00	241.20	247.00	196.10	93,786
2022-02-18	261.20	267.20	257.00	258.40	205.15	69,007
2022-02-17	270.20	276.00	260.60	261.20	207.38	57,328
2022-02-16	276.20	281.00	267.00	269.60	214.05	42,114
2022-02-15	275.00	279.20	271.00	272.00	215.95	70,011
2022-02-14	270.00	275.00	262.60	274.40	217.86	131,173
2022-02-11	278.00	285.40	274.00	276.00	219.13	106,161
2022-02-10	280.00	299.80	275.80	280.40	222.62	181,068
2022-02-09	288.60	299.40	284.00	296.60	235.48	60,497
2022-02-08	296.00	298.20	284.00	288.60	229.13	36,174
2022-02-07	299.20	301.00	292.00	300.00	238.18	41,245
2022-02-04	302.00	306.20	295.20	298.20	236.75	60,316
2022-02-03	307.00	313.40	300.20	304.80	241.99	44,945
2022-02-02	316.00	318.00	309.60	313.00	248.50	40,417
2022-02-01	311.00	320.00	310.40	316.00	250.89	54,916
2022-01-31	300.20	310.80	300.00	310.00	246.12	75,870
2022-01-28	309.20	309.20	293.40	300.00	238.18	50,902
2022-01-27	295.80	303.40	294.20	303.40	240.88	49,214
2022-01-26	292.80	305.60	290.00	300.00	238.18	69,699
2022-01-25	301.00	304.20	289.80	292.80	232.47	58,204
2022-01-24	317.00	318.40	295.00	296.20	235.17	91,745
2022-01-21	336.00	336.00	316.20	317.00	251.68	42,220
2022-01-20	321.80	338.60	321.80	338.60	268.83	39,937
2022-01-19	313.20	329.60	313.20	327.60	260.10	84,782
2022-01-18	321.40	328.80	313.00	320.00	254.06	124,150
2022-01-17	337.80	339.40	322.00	324.60	257.71	67,784
2022-01-14	333.60	345.00	330.80	338.40	268.67	60,135
2022-01-13	347.20	347.20	333.20	335.40	266.29	82,364

← NewerPage 20 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.