G5 Entertainment publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	90.900	91.200	88.200	89.000	86.278	26,750
2026-02-02	95.000	95.100	90.400	90.700	87.926	26,560
2026-01-30	95.000	95.700	92.300	93.900	91.028	26,861
2026-01-29	89.000	95.200	88.700	93.400	90.544	69,938
2026-01-28	89.100	89.500	87.800	88.800	86.084	15,581
2026-01-27	90.400	91.500	89.100	89.100	86.375	13,089
2026-01-26	91.500	91.800	89.400	90.400	87.636	12,169
2026-01-23	90.400	92.900	90.300	91.800	88.993	13,319
2026-01-22	88.900	91.100	88.900	90.700	87.926	7,859
2026-01-21	87.000	89.100	86.100	88.500	85.794	26,136
2026-01-20	88.000	88.200	86.600	87.100	84.436	22,994
2026-01-19	90.600	90.600	87.600	87.600	84.921	37,457
2026-01-16	93.800	94.700	90.900	90.900	88.120	33,415
2026-01-15	93.500	93.700	92.000	93.700	90.835	18,038
2026-01-14	91.400	94.300	91.200	93.500	90.641	30,435
2026-01-13	94.200	94.400	91.300	91.800	88.993	18,610
2026-01-12	94.500	95.700	93.100	93.100	90.253	34,042
2026-01-09	92.200	94.500	90.600	94.400	91.513	24,880
2026-01-08	92.700	94.500	91.000	91.600	88.799	33,264
2026-01-07	90.200	92.600	90.200	92.600	89.768	59,249
2026-01-05	91.800	92.700	89.800	90.400	87.636	16,792
2026-01-02	91.600	92.400	90.800	91.400	88.605	15,274
2025-12-30	92.000	92.500	90.800	91.600	88.799	16,682
2025-12-29	91.400	92.200	89.400	92.200	89.380	29,676
2025-12-23	88.200	92.300	88.200	90.900	88.120	23,123
2025-12-22	86.100	88.900	86.100	87.800	85.115	19,123
2025-12-19	87.200	88.000	86.000	86.600	83.952	23,089
2025-12-18	88.300	88.400	86.100	87.300	84.630	47,174
2025-12-17	89.100	89.700	88.300	88.300	85.600	9,417
2025-12-16	89.400	90.500	88.400	88.400	85.697	15,086
2025-12-15	87.500	89.400	87.500	89.400	86.666	20,470
2025-12-12	86.200	89.000	86.200	87.500	84.824	16,182
2025-12-11	86.100	86.700	85.600	85.700	83.079	8,875
2025-12-10	87.500	87.500	86.100	86.100	83.467	4,628
2025-12-09	88.000	88.400	86.800	87.100	84.436	12,316
2025-12-08	88.100	89.200	87.600	87.600	84.921	12,964
2025-12-05	90.300	90.300	88.900	89.300	86.569	7,780
2025-12-04	88.000	90.300	87.500	90.300	87.539	18,618
2025-12-03	88.900	90.000	87.800	88.100	85.406	14,788
2025-12-02	87.700	88.900	87.400	88.900	86.181	10,128
2025-12-01	89.700	89.800	86.700	88.300	85.600	15,631
2025-11-28	91.700	91.700	89.600	89.700	86.957	10,440
2025-11-27	91.200	91.800	90.100	91.000	88.217	9,748
2025-11-26	88.800	91.200	87.700	90.800	88.023	23,819
2025-11-25	87.400	88.500	86.800	87.700	85.018	14,191
2025-11-24	83.500	87.900	83.500	87.700	85.018	24,350
2025-11-21	84.000	84.600	83.000	83.900	81.334	22,460
2025-11-20	85.000	85.500	84.100	84.400	81.819	10,846
2025-11-19	86.000	87.500	84.500	84.500	81.916	23,086
2025-11-18	87.000	87.300	85.500	85.500	82.885	9,709
2025-11-17	88.900	89.600	87.300	87.300	84.630	18,124
2025-11-14	89.800	89.800	88.500	89.400	86.666	12,915
2025-11-13	90.000	91.000	89.100	89.900	87.151	11,426
2025-11-12	89.800	90.000	88.500	89.300	86.569	10,361
2025-11-11	90.900	91.900	89.100	89.100	86.375	14,846
2025-11-10	90.300	94.000	90.300	91.200	88.411	14,262
2025-11-07	95.200	96.000	93.600	94.000	91.125	9,028
2025-11-06	94.500	95.200	91.000	94.900	91.998	28,575
2025-11-05	89.700	97.000	88.500	94.700	91.804	34,387
2025-11-04	93.500	93.500	90.500	91.900	89.090	24,519

← NewerPage 4 of 5 · 251 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.