G5 Entertainment publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	101.60	103.40	101.00	101.80	92.247	9,682
2024-11-13	104.40	104.80	100.20	100.80	91.341	22,009
2024-11-12	108.20	108.20	104.20	104.40	94.603	35,626
2024-11-11	105.40	109.80	104.80	108.20	98.047	30,838
2024-11-08	103.00	106.40	102.00	104.20	94.422	29,939
2024-11-07	100.00	103.00	99.700	103.00	93.335	29,755
2024-11-06	94.800	102.00	94.800	99.900	90.526	142,521
2024-11-05	94.200	95.500	90.800	92.100	83.458	30,502
2024-11-04	93.300	94.600	92.900	94.200	85.360	12,350
2024-11-01	93.000	94.500	92.500	93.300	84.545	9,808
2024-10-31	90.600	92.700	89.200	92.500	83.820	19,151
2024-10-30	92.500	94.200	90.600	90.600	82.098	26,469
2024-10-29	90.400	94.400	90.400	92.500	83.820	25,689
2024-10-28	90.500	92.000	89.700	90.400	81.917	13,077
2024-10-25	89.600	90.500	88.600	90.500	82.008	13,501
2024-10-24	90.700	90.700	89.700	89.900	81.464	13,720
2024-10-23	89.400	90.700	89.000	90.700	82.189	11,095
2024-10-22	89.200	90.200	88.500	89.400	81.011	11,422
2024-10-21	90.800	93.000	88.500	89.400	81.011	16,048
2024-10-18	91.900	91.900	90.500	90.800	82.280	9,082
2024-10-17	90.100	92.000	90.100	90.800	82.280	12,820
2024-10-16	90.500	90.700	89.100	90.000	81.555	8,204
2024-10-15	88.100	90.500	87.600	90.200	81.736	18,498
2024-10-14	86.900	88.700	86.600	88.300	80.014	16,423
2024-10-11	88.000	88.400	86.500	86.700	78.564	19,406
2024-10-10	88.000	88.500	87.000	87.300	79.108	11,945
2024-10-09	89.000	90.000	86.600	88.000	79.742	28,791
2024-10-08	90.400	90.600	89.000	89.000	80.648	13,580
2024-10-07	90.400	91.800	89.100	90.900	82.370	16,960
2024-10-04	89.600	91.800	89.000	90.300	81.826	27,339
2024-10-03	91.500	91.500	89.200	89.500	81.102	16,149
2024-10-02	92.000	92.000	90.000	90.900	82.370	18,689
2024-10-01	91.200	92.000	89.700	89.700	81.283	13,290
2024-09-30	93.000	93.800	91.100	91.300	82.733	11,204
2024-09-27	92.500	94.100	92.500	93.000	84.273	14,543
2024-09-26	91.100	92.900	91.100	92.500	83.820	14,148
2024-09-25	89.700	91.700	89.700	91.200	82.642	7,629
2024-09-24	91.400	91.900	89.600	90.500	82.008	27,530
2024-09-23	92.200	92.400	91.200	91.400	82.823	10,099
2024-09-20	94.200	95.000	91.500	91.900	83.276	13,382
2024-09-19	94.500	94.500	93.100	94.200	85.360	8,687
2024-09-18	91.800	94.300	91.600	92.700	84.001	14,491
2024-09-17	89.900	92.900	89.700	92.300	83.639	40,624
2024-09-16	90.300	90.600	89.900	89.900	81.464	64,798
2024-09-13	89.100	91.200	89.100	90.400	81.917	11,724
2024-09-12	91.700	92.600	88.900	88.900	80.558	21,218
2024-09-11	92.200	93.000	90.000	91.700	83.095	13,172
2024-09-10	91.500	93.100	91.100	92.200	83.548	18,523
2024-09-09	91.100	91.900	90.300	91.000	82.461	16,787
2024-09-06	92.000	92.000	90.000	90.900	82.370	19,455
2024-09-05	92.100	92.100	91.500	91.600	83.004	11,035
2024-09-04	92.500	93.000	91.700	92.000	83.367	14,288
2024-09-03	96.200	96.200	92.300	92.600	83.911	16,677
2024-09-02	96.400	97.000	94.700	94.800	85.904	8,804
2024-08-30	94.400	96.500	94.200	96.400	87.354	18,996
2024-08-29	91.500	94.400	91.500	94.400	85.542	26,453
2024-08-28	91.900	92.500	90.800	91.500	82.914	21,690
2024-08-27	92.100	92.900	91.900	91.900	83.276	9,455
2024-08-26	94.900	95.000	91.200	92.100	83.458	27,216
2024-08-23	92.100	94.000	91.400	94.000	85.179	24,863

← NewerPage 9 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.