G5 Entertainment publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	58.900	59.400	56.600	56.600	54.869	22,308
2026-04-28	60.300	61.200	58.200	58.900	57.099	13,853
2026-04-27	61.900	61.900	60.000	60.300	58.456	16,962
2026-04-24	62.700	62.900	61.400	62.000	60.104	9,467
2026-04-23	63.500	64.000	62.000	62.200	60.298	13,016
2026-04-22	64.400	64.400	62.500	63.100	61.170	5,557
2026-04-21	62.400	65.000	62.400	63.500	61.558	21,403
2026-04-20	60.500	62.200	59.400	61.700	59.813	18,679
2026-04-17	58.100	61.500	58.100	60.500	58.650	33,188
2026-04-16	58.600	59.000	57.000	58.100	56.323	18,178
2026-04-15	57.600	58.900	57.600	58.300	56.517	16,671
2026-04-14	56.700	58.300	55.900	57.300	55.548	17,633
2026-04-13	56.600	57.000	55.200	57.000	55.257	11,860
2026-04-10	57.000	57.700	56.100	56.200	54.481	26,760
2026-04-09	54.900	56.500	53.100	56.400	54.675	24,069
2026-04-08	53.600	55.900	53.600	55.000	53.318	23,501
2026-04-07	55.600	56.400	53.000	53.400	51.767	27,674
2026-04-02	55.900	55.900	54.700	55.500	53.803	11,970
2026-04-01	55.000	56.200	54.900	55.000	53.318	16,375
2026-03-31	52.300	55.000	52.100	54.500	52.833	26,718
2026-03-30	51.800	52.200	50.500	52.200	50.604	9,996
2026-03-27	50.300	52.000	49.800	52.000	50.410	32,432
2026-03-26	51.800	51.800	50.300	50.300	48.762	29,518
2026-03-25	49.750	52.700	49.750	51.800	50.216	50,448
2026-03-24	51.700	51.700	49.500	49.500	47.986	24,123
2026-03-23	50.300	52.600	49.250	50.900	49.343	47,448
2026-03-20	51.700	51.700	50.800	50.900	49.343	9,729
2026-03-19	52.500	52.900	51.600	51.700	50.119	14,438
2026-03-18	53.200	53.900	52.500	53.100	51.476	23,234
2026-03-17	53.000	54.200	52.000	53.700	52.058	31,577
2026-03-16	54.800	55.400	53.000	53.600	51.961	18,996
2026-03-13	54.000	55.600	53.500	54.800	53.124	28,162
2026-03-12	53.800	54.700	52.600	54.600	52.930	28,609
2026-03-11	53.600	54.000	52.000	54.000	52.349	65,013
2026-03-10	50.800	54.400	50.800	53.700	52.058	71,615
2026-03-09	50.900	50.900	50.000	50.600	49.053	33,791
2026-03-06	51.100	51.100	49.900	50.800	49.247	49,698
2026-03-05	49.950	52.000	49.300	50.900	49.343	46,556
2026-03-04	49.750	50.300	48.250	50.300	48.762	38,312
2026-03-03	49.150	49.600	48.000	49.600	48.083	34,743
2026-03-02	49.800	49.800	48.450	49.250	47.744	22,052
2026-02-27	50.600	52.300	50.100	50.200	48.665	29,941
2026-02-26	50.400	51.000	49.750	51.000	49.440	33,074
2026-02-25	51.500	52.500	49.550	50.400	48.859	87,169
2026-02-24	53.000	53.000	51.300	51.800	50.216	45,009
2026-02-23	54.000	54.600	52.100	53.000	51.379	61,575
2026-02-20	55.300	55.300	53.700	54.200	52.543	67,779
2026-02-19	58.600	58.600	54.900	55.500	53.803	83,530
2026-02-18	62.000	62.000	57.000	59.000	57.196	113,357
2026-02-17	65.000	66.700	53.000	63.800	61.849	367,877
2026-02-16	84.200	85.600	83.100	83.200	80.656	22,887
2026-02-13	83.000	85.200	82.900	83.400	80.850	17,786
2026-02-12	83.500	86.400	82.900	82.900	80.365	37,507
2026-02-11	87.000	87.000	82.900	82.900	80.365	41,219
2026-02-10	87.200	88.500	86.200	87.300	84.630	14,388
2026-02-09	86.100	87.200	85.700	86.800	84.146	15,851
2026-02-06	86.000	86.500	85.000	86.000	83.370	15,734
2026-02-05	87.500	87.900	85.500	86.000	83.370	27,265
2026-02-04	88.200	89.200	87.300	87.900	85.212	15,954
2026-02-03	90.900	91.200	88.200	89.000	86.278	26,750

← NewerPage 3 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.