G5 Entertainment publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	107.80	108.60	105.00	106.80	96.778	44,555
2025-05-13	102.00	108.60	101.60	108.20	98.047	66,476
2025-05-12	100.00	103.20	98.700	101.40	91.885	75,170
2025-05-09	97.800	102.00	97.000	99.400	90.073	91,364
2025-05-08	101.00	101.00	96.000	98.100	88.895	83,454
2025-05-07	102.00	108.00	96.700	100.20	90.797	261,759
2025-05-06	125.60	126.20	121.00	121.40	110.01	21,607
2025-05-05	132.00	132.40	124.40	125.20	113.45	35,841
2025-05-02	130.80	135.20	129.20	132.40	119.98	32,732
2025-04-30	127.00	130.20	127.00	130.00	117.80	9,385
2025-04-29	126.40	128.60	125.20	127.40	115.45	11,117
2025-04-28	124.00	127.40	122.80	125.60	113.81	20,485
2025-04-25	117.20	124.80	117.20	123.00	111.46	21,388
2025-04-24	114.40	116.20	111.80	115.80	104.93	13,041
2025-04-23	113.40	116.40	113.40	114.00	103.30	18,560
2025-04-22	113.20	115.00	111.60	111.80	101.31	13,483
2025-04-17	117.80	117.80	115.00	115.00	104.21	2,866
2025-04-16	117.60	117.80	115.60	117.20	106.20	8,737
2025-04-15	116.00	119.20	116.00	117.00	106.02	8,116
2025-04-14	113.20	116.80	113.20	116.00	105.11	9,094
2025-04-11	115.20	116.80	112.40	112.40	101.85	11,225
2025-04-10	116.20	118.00	113.80	114.00	103.30	25,662
2025-04-09	114.60	114.80	110.20	110.40	100.04	35,676
2025-04-08	116.60	116.80	112.80	115.80	104.93	22,071
2025-04-07	112.40	115.00	107.20	113.00	102.40	53,192
2025-04-04	124.60	124.60	115.00	116.80	105.84	39,178
2025-04-03	118.80	121.80	115.00	118.00	106.93	39,060
2025-04-02	123.40	124.00	121.60	122.20	110.73	14,091
2025-04-01	122.60	124.60	122.40	123.40	111.82	11,542
2025-03-31	126.60	126.60	122.00	122.40	110.91	21,444
2025-03-28	126.20	128.00	124.00	125.20	113.45	16,258
2025-03-27	123.60	126.60	122.00	125.40	113.63	13,578
2025-03-26	126.00	127.00	123.60	123.60	112.00	13,815
2025-03-25	125.80	127.20	124.20	126.00	114.18	12,083
2025-03-24	127.20	128.20	123.60	125.20	113.45	21,939
2025-03-21	129.40	129.40	127.20	127.20	115.26	12,862
2025-03-20	133.20	134.20	128.00	129.00	116.89	12,444
2025-03-19	134.00	135.20	131.60	132.20	119.79	12,786
2025-03-18	126.20	134.40	126.00	134.40	121.79	35,302
2025-03-17	127.00	128.20	125.20	125.40	113.63	17,507
2025-03-14	124.40	127.60	121.80	127.60	115.63	23,902
2025-03-13	121.00	123.60	120.00	121.40	110.01	15,576
2025-03-12	120.60	125.00	120.60	121.40	110.01	48,737
2025-03-11	125.60	125.60	119.20	119.60	108.38	61,461
2025-03-10	131.40	133.60	125.00	125.00	113.27	34,564
2025-03-07	134.00	134.00	129.40	131.20	118.89	43,937
2025-03-06	133.80	135.80	133.60	134.00	121.43	25,204
2025-03-05	132.60	135.40	132.40	133.60	121.06	28,337
2025-03-04	141.80	141.80	129.40	131.00	118.71	75,473
2025-03-03	143.60	146.40	142.40	142.80	129.40	41,150
2025-02-28	142.40	143.20	140.00	142.80	129.40	23,145
2025-02-27	142.00	145.60	142.00	142.20	128.86	22,653
2025-02-26	145.20	145.40	142.00	142.00	128.67	14,138
2025-02-25	142.00	145.60	142.00	145.00	131.39	38,823
2025-02-24	139.20	141.80	137.80	141.80	128.49	27,190
2025-02-21	137.00	139.80	136.60	139.00	125.96	34,582
2025-02-20	133.60	137.20	132.80	136.20	123.42	23,650
2025-02-19	136.60	137.00	131.40	133.20	120.70	30,514
2025-02-18	136.40	138.00	134.60	136.80	123.96	17,247
2025-02-17	139.00	140.40	135.00	136.20	123.42	34,361

← NewerPage 7 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.