G5 Entertainment publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	94.100	95.500	93.400	93.400	90.544	23,548
2025-10-31	93.500	94.700	93.000	94.100	91.222	9,945
2025-10-30	91.400	93.900	91.200	93.500	90.641	22,788
2025-10-29	90.000	91.800	89.900	91.200	88.411	23,356
2025-10-28	91.100	91.900	90.000	90.200	87.442	25,456
2025-10-27	93.700	93.800	91.500	91.700	88.896	19,032
2025-10-24	94.000	95.000	92.800	94.400	91.513	18,202
2025-10-23	94.000	94.100	92.900	94.000	91.125	14,961
2025-10-22	93.300	94.900	93.000	94.500	91.610	15,471
2025-10-21	92.700	94.200	92.300	93.500	90.641	19,972
2025-10-20	92.800	93.000	91.600	92.800	89.962	12,363
2025-10-17	94.400	94.400	91.900	92.800	89.962	7,783
2025-10-16	94.800	94.800	93.200	94.300	91.416	6,755
2025-10-15	93.000	95.000	93.000	94.500	91.610	16,777
2025-10-14	93.500	94.300	92.600	93.000	90.156	8,655
2025-10-13	93.400	95.400	93.200	93.500	90.641	24,522
2025-10-10	94.900	95.900	93.200	94.100	91.222	13,847
2025-10-09	92.300	95.400	92.300	94.900	91.998	24,319
2025-10-08	92.000	92.300	90.800	92.000	89.187	29,029
2025-10-07	94.500	96.400	92.400	92.400	89.574	20,094
2025-10-06	93.800	94.700	92.300	94.100	91.222	22,541
2025-10-03	91.800	94.000	91.800	93.800	90.932	18,204
2025-10-02	91.900	93.600	91.800	91.800	88.993	20,382
2025-10-01	91.300	92.800	91.100	92.000	89.187	20,967
2025-09-30	91.000	92.200	90.700	91.400	88.605	31,725
2025-09-29	90.200	91.400	90.200	90.800	88.023	17,264
2025-09-26	90.000	91.600	89.300	90.200	87.442	12,912
2025-09-25	93.000	93.000	90.400	91.200	88.411	22,241
2025-09-24	94.100	94.200	91.500	93.000	90.156	21,216
2025-09-23	94.100	94.700	92.600	94.700	91.804	22,957
2025-09-22	92.800	94.700	92.200	94.300	91.416	26,892
2025-09-19	94.200	94.700	92.400	92.600	89.768	38,949
2025-09-18	92.900	94.200	92.300	94.200	91.319	12,755
2025-09-17	91.800	92.800	90.800	92.200	89.380	22,944
2025-09-16	89.600	92.200	89.600	91.800	88.993	16,328
2025-09-15	90.300	91.000	89.200	89.500	86.763	14,858
2025-09-12	89.900	91.300	88.900	90.300	87.539	17,977
2025-09-11	91.000	91.000	89.100	89.500	86.763	15,189
2025-09-10	90.500	92.100	90.500	90.500	87.732	14,543
2025-09-09	91.000	91.300	90.100	91.100	88.314	14,610
2025-09-08	90.700	91.800	89.600	91.200	88.411	18,428
2025-09-05	90.000	91.000	88.700	90.200	87.442	26,213
2025-09-04	88.200	89.500	88.100	88.300	85.600	17,644
2025-09-03	88.000	89.800	88.000	88.700	85.988	25,174
2025-09-02	90.800	90.900	88.800	88.800	86.084	29,315
2025-09-01	92.900	93.000	90.500	90.500	87.732	19,486
2025-08-29	93.000	93.900	92.200	92.900	90.059	18,910
2025-08-28	93.800	94.700	92.700	93.100	90.253	21,768
2025-08-27	95.700	96.200	93.300	93.600	90.738	26,189
2025-08-26	97.600	97.600	95.600	95.600	92.677	18,522
2025-08-25	99.000	99.000	97.000	97.200	94.228	14,022
2025-08-22	99.300	99.900	98.600	99.000	95.973	18,511
2025-08-21	98.400	99.400	97.500	98.700	95.682	9,473
2025-08-20	99.900	99.900	97.700	98.700	95.682	15,319
2025-08-19	95.000	100.00	95.000	98.100	95.100	40,400
2025-08-18	93.100	97.200	93.100	95.900	92.967	39,149
2025-08-15	94.200	94.800	92.700	93.100	90.253	38,837
2025-08-14	93.600	94.700	92.000	94.200	91.319	44,357
2025-08-13	93.200	94.600	91.400	93.300	90.447	39,246
2025-08-12	90.000	93.700	90.000	93.100	90.253	32,728

← NewerPage 5 of 22 · 1,261 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.