G5 Entertainment publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	347.20	347.20	333.20	335.40	266.29	82,364
2022-01-12	371.20	375.60	342.00	343.40	272.64	238,981
2022-01-11	367.00	377.60	364.60	376.60	299.00	33,158
2022-01-10	373.00	383.40	362.40	367.00	291.38	85,884
2022-01-07	375.00	378.80	367.80	373.20	296.30	41,916
2022-01-05	380.20	383.60	372.00	378.00	300.11	20,354
2022-01-04	395.00	399.60	380.20	380.20	301.86	32,898
2022-01-03	396.80	398.80	391.80	395.00	313.61	26,122
2021-12-30	398.20	400.60	391.00	396.80	315.04	18,601
2021-12-29	386.00	403.60	386.00	398.40	316.31	32,704
2021-12-28	394.00	398.20	385.60	385.60	306.14	16,335
2021-12-27	393.80	394.00	387.00	394.00	312.81	18,556
2021-12-23	397.20	397.20	385.60	387.40	307.57	21,100
2021-12-22	394.60	402.80	390.40	397.20	315.35	47,548
2021-12-21	384.40	401.20	384.40	393.60	312.50	26,802
2021-12-20	383.60	386.60	374.00	386.00	306.46	17,740
2021-12-17	375.00	386.20	367.60	385.60	306.14	36,823
2021-12-16	372.00	385.00	372.00	377.00	299.32	31,829
2021-12-15	370.00	373.00	365.00	371.80	295.19	22,222
2021-12-14	374.60	375.20	364.40	365.60	290.26	22,118
2021-12-13	379.60	394.40	373.00	374.80	297.57	50,944
2021-12-10	380.40	380.40	369.00	373.40	296.46	16,892
2021-12-09	374.00	381.80	367.60	380.40	302.02	50,649
2021-12-08	364.80	384.00	363.60	380.00	301.70	63,147
2021-12-07	350.20	365.00	339.80	364.80	289.63	112,258
2021-12-06	386.40	386.40	342.00	342.00	271.53	219,227
2021-12-03	415.20	415.60	392.80	395.00	313.61	78,432
2021-12-02	418.00	418.80	405.60	415.20	329.64	61,126
2021-12-01	437.40	437.40	418.60	423.00	335.84	72,853
2021-11-30	451.80	451.80	433.60	437.40	347.27	55,136
2021-11-29	450.00	460.80	442.00	445.40	353.62	71,041
2021-11-26	430.00	450.80	428.80	439.00	348.54	60,467
2021-11-25	444.20	446.00	434.00	439.00	348.54	32,181
2021-11-24	441.20	453.00	437.00	444.20	352.67	43,148
2021-11-23	431.00	445.00	424.20	438.20	347.91	46,352
2021-11-22	455.20	455.20	435.00	435.00	345.36	28,023
2021-11-19	443.60	458.80	434.80	453.00	359.66	43,423
2021-11-18	445.00	448.20	438.00	443.60	352.19	42,552
2021-11-17	448.00	452.00	445.00	447.60	355.37	46,217
2021-11-16	455.80	465.80	448.00	448.00	355.69	38,517
2021-11-15	441.00	461.80	433.20	455.40	361.56	72,794
2021-11-12	428.00	447.00	427.00	434.20	344.73	69,233
2021-11-11	412.80	429.40	407.60	429.40	340.92	68,795
2021-11-10	405.00	419.60	397.40	417.20	331.23	98,476
2021-11-09	402.00	413.80	397.00	404.00	320.75	100,722
2021-11-08	394.00	404.00	378.20	396.80	315.04	172,079
2021-11-05	433.40	434.80	390.20	394.00	312.81	450,833
2021-11-04	467.00	481.40	467.00	476.00	377.92	65,501
2021-11-03	465.20	473.80	460.80	467.00	370.77	44,232
2021-11-02	483.40	486.00	465.20	465.20	369.34	48,191
2021-11-01	470.80	486.00	466.60	483.40	383.79	50,262
2021-10-29	457.00	479.80	455.40	470.60	373.63	57,051
2021-10-28	434.00	457.00	430.20	457.00	362.83	53,539
2021-10-27	431.80	437.00	427.00	434.20	344.73	28,473
2021-10-26	446.60	448.80	427.00	431.80	342.82	54,693
2021-10-25	454.60	456.40	442.00	446.60	354.57	26,188
2021-10-22	455.60	465.60	453.00	454.60	360.93	98,085
2021-10-21	453.40	470.00	449.40	460.00	365.21	52,410
2021-10-20	446.80	453.80	439.20	453.20	359.81	46,014
2021-10-19	441.80	453.00	441.00	446.20	354.26	36,098

← NewerPage 21 of 22 · 1,263 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.