Australia markets closed

G5 Entertainment AB (publ) (G5EN.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
352.00-16.20 (-4.40%)
At close: 5:29PM CEST
DateOpenHighLowClose*Adj. close**Volume
14 Aug 2020368.20375.00341.00352.00352.00498,537
13 Aug 2020301.00369.20301.00368.20368.201,032,766
12 Aug 2020290.40291.60278.00283.00283.00307,062
11 Aug 2020288.60294.00285.80290.00290.00183,111
10 Aug 2020295.20297.80278.80285.00285.00339,918
07 Aug 2020270.20291.00265.00285.80285.80386,480
06 Aug 2020261.80274.20254.00270.20270.20415,751
05 Aug 2020249.80272.60239.40261.00261.00692,685
04 Aug 2020238.60257.00237.00245.00245.00580,321
03 Aug 2020204.00236.00204.00228.60228.60412,384
31 Jul 2020190.10208.20190.10201.80201.80303,416
30 Jul 2020194.00195.50188.60190.10190.1043,753
29 Jul 2020189.20195.50187.00194.00194.0060,999
28 Jul 2020192.50198.60184.50190.10190.10110,391
27 Jul 2020186.70194.50183.40192.00192.0067,044
24 Jul 2020190.00190.00179.60186.80186.8095,151
23 Jul 2020192.50196.90191.00191.90191.9037,789
22 Jul 2020193.80197.10192.10193.20193.2022,520
21 Jul 2020200.20200.60193.70193.70193.7060,304
20 Jul 2020------
17 Jul 2020195.90198.00193.20197.80197.8060,536
16 Jul 2020194.50200.40191.80195.90195.9067,802
15 Jul 2020199.00201.20193.70194.00194.0054,813
14 Jul 2020201.40202.20194.60198.00198.00103,682
13 Jul 2020196.90205.40196.90201.40201.40104,884
10 Jul 2020196.00203.20196.00197.00197.0075,965
09 Jul 2020194.10207.80194.10195.90195.90167,915
08 Jul 2020194.60198.40192.10193.50193.5079,331
07 Jul 2020196.90198.70194.30195.30195.3055,657
06 Jul 2020205.40208.40195.10196.80196.80168,967
03 Jul 2020210.20212.60200.00203.80203.80127,802
02 Jul 2020198.30213.60198.10208.80208.80153,385
01 Jul 2020193.70197.50191.50196.90196.9077,915
30 Jun 2020195.40198.50191.50193.80193.8078,253
29 Jun 2020200.40204.00192.00195.30195.30107,555
26 Jun 2020198.50203.20193.40201.60201.60142,320
25 Jun 2020195.10204.00190.90198.50198.50111,873
24 Jun 2020202.80206.00195.50195.50195.5094,628
23 Jun 2020200.20203.80195.50202.60202.60104,769
22 Jun 2020199.80206.00196.30199.90199.9087,443
18 Jun 2020206.20208.00192.00201.60201.60132,528
17 Jun 2020205.60208.60198.00205.60205.60163,500
16 Jun 2020209.60212.00201.80206.60206.60159,517
15 Jun 2020198.00207.00190.00204.40204.40191,391
12 Jun 2020199.20211.00191.10199.90199.90246,233
11 Jun 2020216.00218.20205.00206.00206.00151,170
10 Jun 2020221.60226.00213.60219.80219.80165,456
09 Jun 2020214.00228.20212.00221.00221.00329,307
09 Jun 20202.5 Dividend
08 Jun 2020202.60218.40202.00212.40209.90359,693
05 Jun 2020187.70196.80187.10193.70191.42217,930
04 Jun 2020188.90192.00181.00187.40185.19252,586
03 Jun 2020180.90197.00179.10188.50186.28300,963
02 Jun 2020173.00181.10169.30176.80174.72232,396
01 Jun 2020166.10173.70163.60171.10169.09134,612
29 May 2020167.90167.90159.50164.90162.96129,250
28 May 2020161.90166.50159.70164.70162.7686,572
27 May 2020170.00170.00159.60161.30159.40159,672
26 May 2020171.90175.40167.00167.80165.82162,946
25 May 2020177.90181.10166.30172.00169.98254,797
22 May 2020175.50183.60172.50175.80173.73164,305
20 May 2020162.40176.10158.70174.40172.35212,531
19 May 2020166.30166.30153.10162.30160.39290,060
18 May 2020173.00175.50161.80165.00163.06199,312
15 May 2020174.10183.40172.00172.80170.77160,683
14 May 2020178.50178.50163.40171.70169.68260,692
13 May 2020187.60194.80177.20178.90176.79408,503
12 May 2020176.70189.90175.80188.40186.18376,105
11 May 2020165.90181.50160.60175.20173.14504,596
08 May 2020159.20173.00159.20165.60163.65640,920
07 May 2020132.80154.30132.80154.30152.48609,256
06 May 2020124.60134.40122.10131.50129.95358,697
05 May 2020148.00148.00123.50124.60123.131,139,988
04 May 2020135.80144.00131.00142.70141.02345,545
30 Apr 2020138.10138.90132.70134.90133.31116,977
29 Apr 2020132.50138.40130.30137.30135.68231,878
28 Apr 2020122.00135.70120.20132.30130.74331,971
27 Apr 2020118.40126.00117.00120.00118.59200,328
24 Apr 2020122.10123.20116.60118.00116.61151,640
23 Apr 2020130.10131.80118.70122.00120.56297,807
22 Apr 2020130.50137.90127.00128.70127.19204,152
21 Apr 2020129.00136.60126.50130.00128.47175,879
20 Apr 2020124.10129.40121.50129.00127.48148,084
17 Apr 2020124.00127.90120.40123.10121.65154,303
16 Apr 2020118.40126.70118.30122.00120.56208,170
15 Apr 2020123.40123.80117.50118.20116.8188,304
14 Apr 2020117.90124.40116.10123.80122.34202,140
09 Apr 2020118.80121.90114.50116.00114.6380,334
08 Apr 2020120.00120.00115.10119.00117.60145,475
07 Apr 2020124.60125.50115.90118.00116.61202,688
06 Apr 2020121.40123.70119.10120.50119.08119,873
03 Apr 2020110.00122.00110.00116.90115.52206,676
02 Apr 2020114.90118.50108.40110.80109.50165,466
01 Apr 2020108.60116.40107.20115.00113.65166,064
31 Mar 2020106.30116.00106.30109.00107.72217,785
30 Mar 2020111.20112.00105.20106.10104.85150,873
27 Mar 202097.30110.8097.30106.80105.54443,413
26 Mar 202092.0094.9090.0094.5593.44218,392
25 Mar 202092.0093.5085.8088.4087.36139,219
24 Mar 202090.9591.1587.5590.8089.73171,261
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...