G5 Entertainment publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	93.300	93.700	90.300	90.300	87.539	24,920
2025-08-08	91.100	94.800	90.700	92.000	89.187	77,083
2025-08-07	90.700	92.300	85.000	91.100	88.314	322,858
2025-08-06	105.20	107.80	103.80	104.00	100.82	22,033
2025-08-05	107.20	107.80	105.20	106.60	103.34	27,797
2025-08-04	107.00	107.20	104.20	105.60	102.37	27,431
2025-08-01	106.20	106.20	102.00	105.00	101.79	24,126
2025-07-31	105.20	107.00	103.40	105.60	102.37	24,620
2025-07-30	106.20	107.00	104.00	104.60	101.40	33,244
2025-07-29	108.60	109.00	103.40	106.40	103.15	35,047
2025-07-28	108.60	109.80	107.00	108.00	104.70	31,483
2025-07-25	109.60	109.60	107.80	109.60	106.25	8,159
2025-07-24	110.20	110.80	108.20	108.40	105.09	15,992
2025-07-23	111.00	111.00	108.40	109.20	105.86	14,307
2025-07-22	110.40	111.00	108.20	109.20	105.86	24,119
2025-07-21	113.20	113.20	109.80	110.40	107.02	33,979
2025-07-18	111.80	112.80	111.00	112.40	108.96	17,351
2025-07-17	111.20	112.40	109.00	111.20	107.80	19,451
2025-07-16	110.00	111.40	107.40	110.60	107.22	37,750
2025-07-15	110.60	111.40	108.40	108.80	105.47	33,043
2025-07-14	109.20	109.80	107.00	109.20	105.86	30,153
2025-07-11	109.00	111.20	107.80	110.00	106.64	23,732
2025-07-10	108.80	109.80	107.80	109.00	105.67	11,385
2025-07-09	105.60	109.80	105.60	108.20	104.89	16,660
2025-07-08	106.00	107.40	104.80	106.40	103.15	40,853
2025-07-07	109.60	110.40	106.80	106.80	103.53	23,627
2025-07-04	109.60	110.60	108.60	109.20	105.86	8,859
2025-07-03	110.40	111.40	108.60	109.60	106.25	27,430
2025-07-02	109.20	110.60	108.60	110.60	107.22	12,300
2025-07-01	109.00	110.00	107.20	109.60	106.25	18,771
2025-06-30	111.20	112.00	109.00	109.00	105.67	21,311
2025-06-27	111.40	111.40	109.40	111.20	107.80	18,862
2025-06-26	109.00	111.40	108.80	110.40	107.02	18,554
2025-06-25	107.00	110.60	107.00	108.60	105.28	36,323
2025-06-24	106.00	108.80	105.80	106.20	102.95	25,457
2025-06-23	109.00	109.00	105.60	107.00	103.73	30,519
2025-06-19	112.80	112.80	108.00	110.00	106.64	40,073
2025-06-18	116.40	116.40	111.00	112.80	109.35	65,640
2025-06-17	119.80	123.20	119.00	122.60	111.10	104,929
2025-06-16	117.20	120.40	116.40	119.80	108.56	43,936
2025-06-13	119.60	119.60	116.00	117.20	106.20	32,789
2025-06-12	120.00	120.80	118.00	118.60	107.47	27,644
2025-06-11	120.80	121.40	119.40	119.40	108.20	21,645
2025-06-10	120.60	122.40	120.20	120.20	108.92	15,187
2025-06-09	123.80	124.00	119.40	120.80	109.46	38,843
2025-06-05	125.00	125.00	122.00	123.00	111.46	13,458
2025-06-04	123.00	125.00	119.20	125.00	113.27	41,680
2025-06-03	119.00	121.60	118.20	121.00	109.65	26,356
2025-06-02	119.00	120.00	116.00	117.20	106.20	30,943
2025-05-30	118.40	120.80	117.60	119.40	108.20	24,460
2025-05-28	115.60	118.60	115.60	117.20	106.20	15,474
2025-05-27	116.80	118.60	115.20	115.60	104.75	40,925
2025-05-26	116.00	118.20	115.60	116.00	105.11	16,266
2025-05-23	115.40	118.20	112.60	115.60	104.75	33,223
2025-05-22	116.00	116.60	113.80	115.20	104.39	21,605
2025-05-21	116.00	117.00	113.60	115.00	104.21	22,689
2025-05-20	113.20	116.80	113.00	115.20	104.39	25,587
2025-05-19	114.60	115.60	111.80	113.20	102.58	40,302
2025-05-16	115.00	116.40	113.00	114.20	103.48	33,183
2025-05-15	107.60	116.60	107.60	113.80	103.12	87,526

← NewerPage 6 of 21 · 1,257 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.