G5 Entertainment publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 132.60 | 139.00 | 132.00 | 139.00 | 125.96 | 85,846 |
| 2025-02-13 | 129.00 | 132.60 | 126.80 | 128.80 | 116.71 | 75,399 |
| 2025-02-12 | 126.00 | 126.00 | 119.20 | 123.20 | 111.64 | 32,427 |
| 2025-02-11 | 126.80 | 128.20 | 126.00 | 126.40 | 114.54 | 14,892 |
| 2025-02-10 | 125.20 | 127.00 | 124.20 | 126.60 | 114.72 | 29,974 |
| 2025-02-07 | 128.20 | 128.60 | 124.20 | 125.00 | 113.27 | 22,131 |
| 2025-02-06 | 127.80 | 129.80 | 127.60 | 128.40 | 116.35 | 19,167 |
| 2025-02-05 | 129.20 | 130.60 | 127.60 | 127.80 | 115.81 | 25,069 |
| 2025-02-04 | 129.20 | 129.80 | 127.20 | 129.20 | 117.08 | 21,654 |
| 2025-02-03 | 128.40 | 130.60 | 128.00 | 129.20 | 117.08 | 51,911 |
| 2025-01-31 | 126.40 | 131.20 | 126.20 | 130.00 | 117.80 | 49,471 |
| 2025-01-30 | 128.80 | 129.00 | 126.20 | 126.40 | 114.54 | 18,126 |
| 2025-01-29 | 127.40 | 130.80 | 127.00 | 128.80 | 116.71 | 45,171 |
| 2025-01-28 | 124.40 | 129.00 | 124.00 | 127.40 | 115.45 | 42,628 |
| 2025-01-27 | 122.60 | 127.80 | 122.60 | 124.80 | 113.09 | 45,490 |
| 2025-01-24 | 118.80 | 123.60 | 118.80 | 122.40 | 110.91 | 34,727 |
| 2025-01-23 | 119.40 | 120.40 | 119.00 | 119.00 | 107.83 | 9,339 |
| 2025-01-22 | 117.60 | 121.20 | 117.60 | 120.00 | 108.74 | 52,365 |
| 2025-01-21 | 117.40 | 119.20 | 116.80 | 117.60 | 106.56 | 9,006 |
| 2025-01-20 | 118.00 | 121.00 | 114.00 | 117.20 | 106.20 | 48,182 |
| 2025-01-17 | 120.80 | 121.20 | 118.00 | 118.00 | 106.93 | 22,811 |
| 2025-01-16 | 120.60 | 120.80 | 118.40 | 120.20 | 108.92 | 15,049 |
| 2025-01-15 | 118.60 | 120.00 | 118.00 | 118.40 | 107.29 | 20,547 |
| 2025-01-14 | 116.00 | 119.00 | 115.00 | 117.80 | 106.75 | 30,429 |
| 2025-01-13 | 113.80 | 116.80 | 113.20 | 116.00 | 105.11 | 13,933 |
| 2025-01-10 | 115.00 | 117.40 | 113.80 | 115.40 | 104.57 | 14,241 |
| 2025-01-09 | 115.00 | 118.20 | 113.20 | 115.00 | 104.21 | 21,248 |
| 2025-01-08 | 120.60 | 120.60 | 113.40 | 115.00 | 104.21 | 24,718 |
| 2025-01-07 | 118.20 | 122.80 | 117.80 | 118.00 | 106.93 | 30,341 |
| 2025-01-03 | 117.20 | 119.80 | 117.20 | 117.40 | 106.38 | 39,985 |
| 2025-01-02 | 110.00 | 117.40 | 110.00 | 117.20 | 106.20 | 75,344 |
| 2024-12-30 | 109.60 | 110.60 | 109.00 | 110.00 | 99.678 | 22,171 |
| 2024-12-27 | 107.40 | 110.80 | 105.80 | 109.00 | 98.772 | 19,669 |
| 2024-12-23 | 106.40 | 108.40 | 105.80 | 107.40 | 97.322 | 14,207 |
| 2024-12-20 | 110.20 | 110.20 | 105.40 | 107.80 | 97.684 | 18,342 |
| 2024-12-19 | 107.00 | 112.80 | 106.20 | 109.60 | 99.315 | 29,444 |
| 2024-12-18 | 111.40 | 112.00 | 109.20 | 109.20 | 98.953 | 10,795 |
| 2024-12-17 | 112.80 | 113.20 | 110.60 | 111.20 | 100.77 | 13,172 |
| 2024-12-16 | 113.00 | 113.00 | 110.60 | 112.20 | 101.67 | 10,020 |
| 2024-12-13 | 108.80 | 113.80 | 107.80 | 113.00 | 102.40 | 23,336 |
| 2024-12-12 | 110.40 | 110.80 | 108.60 | 109.00 | 98.772 | 9,220 |
| 2024-12-11 | 107.40 | 111.00 | 107.00 | 110.00 | 99.678 | 14,749 |
| 2024-12-10 | 109.60 | 109.60 | 106.80 | 108.80 | 98.590 | 4,659 |
| 2024-12-09 | 105.00 | 109.20 | 103.40 | 109.20 | 98.953 | 19,214 |
| 2024-12-06 | 104.00 | 106.00 | 104.00 | 105.80 | 95.872 | 20,281 |
| 2024-12-05 | 104.00 | 104.00 | 101.40 | 104.00 | 94.241 | 11,320 |
| 2024-12-04 | 103.00 | 104.60 | 102.40 | 104.00 | 94.241 | 16,273 |
| 2024-12-03 | 101.60 | 105.00 | 101.60 | 102.40 | 92.791 | 12,952 |
| 2024-12-02 | 100.60 | 102.20 | 100.00 | 101.00 | 91.522 | 8,982 |
| 2024-11-29 | 101.00 | 101.40 | 100.20 | 100.80 | 91.341 | 9,650 |
| 2024-11-28 | 99.100 | 102.20 | 99.000 | 101.00 | 91.522 | 7,865 |
| 2024-11-27 | 98.300 | 99.700 | 97.500 | 98.400 | 89.166 | 7,931 |
| 2024-11-26 | 98.700 | 99.100 | 97.100 | 97.800 | 88.623 | 6,877 |
| 2024-11-25 | 98.200 | 100.60 | 98.200 | 98.700 | 89.438 | 8,456 |
| 2024-11-22 | 96.100 | 99.100 | 95.700 | 98.200 | 88.985 | 12,415 |
| 2024-11-21 | 97.200 | 100.40 | 97.200 | 99.100 | 89.801 | 8,654 |
| 2024-11-20 | 98.200 | 100.40 | 98.100 | 100.20 | 90.797 | 12,346 |
| 2024-11-19 | 99.600 | 101.00 | 96.600 | 98.200 | 88.985 | 21,043 |
| 2024-11-18 | 100.20 | 100.60 | 98.500 | 99.600 | 90.254 | 12,414 |
| 2024-11-15 | 101.20 | 102.20 | 99.000 | 100.20 | 90.797 | 23,939 |
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.