G5 Entertainment AB (publ) (G5EN.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 119.00 | 119.00 | 117.60 | 118.40 | 118.40 | 9,131 |
| 22 Apr 2024 | 118.60 | 121.00 | 117.40 | 117.40 | 117.40 | 14,991 |
| 19 Apr 2024 | 118.60 | 118.80 | 117.40 | 118.60 | 118.60 | 13,854 |
| 18 Apr 2024 | 119.80 | 120.20 | 118.40 | 118.80 | 118.80 | 19,584 |
| 17 Apr 2024 | 120.40 | 121.20 | 119.20 | 120.20 | 120.20 | 13,424 |
| 16 Apr 2024 | 120.00 | 121.20 | 118.00 | 119.80 | 119.80 | 33,351 |
| 15 Apr 2024 | 121.80 | 123.00 | 120.40 | 120.40 | 120.40 | 37,242 |
| 12 Apr 2024 | 123.60 | 126.00 | 121.20 | 121.20 | 121.20 | 22,651 |
| 11 Apr 2024 | 123.60 | 125.60 | 121.80 | 123.60 | 123.60 | 27,588 |
| 10 Apr 2024 | 126.00 | 128.00 | 123.20 | 123.20 | 123.20 | 20,007 |
| 09 Apr 2024 | 124.60 | 126.40 | 123.80 | 125.00 | 125.00 | 17,260 |
| 08 Apr 2024 | 123.00 | 125.80 | 122.60 | 124.60 | 124.60 | 16,695 |
| 05 Apr 2024 | 125.20 | 125.60 | 123.60 | 123.60 | 123.60 | 13,939 |
| 04 Apr 2024 | 126.80 | 127.40 | 125.60 | 126.80 | 126.80 | 24,230 |
| 03 Apr 2024 | 127.40 | 128.00 | 126.00 | 126.80 | 126.80 | 18,180 |
| 02 Apr 2024 | 130.00 | 131.20 | 127.00 | 127.40 | 127.40 | 24,108 |
| 28 Mar 2024 | 129.00 | 130.70 | 126.00 | 129.90 | 129.90 | 20,015 |
| 27 Mar 2024 | 124.00 | 128.20 | 124.00 | 126.90 | 126.90 | 23,964 |
| 26 Mar 2024 | 125.50 | 125.90 | 123.10 | 123.90 | 123.90 | 14,696 |
| 25 Mar 2024 | 122.90 | 125.00 | 122.10 | 124.90 | 124.90 | 29,372 |
| 22 Mar 2024 | 120.40 | 124.00 | 120.00 | 123.80 | 123.80 | 20,697 |
| 21 Mar 2024 | 118.90 | 121.00 | 118.40 | 120.40 | 120.40 | 22,745 |
| 20 Mar 2024 | 118.00 | 119.10 | 117.30 | 118.90 | 118.90 | 23,401 |
| 19 Mar 2024 | 120.70 | 120.70 | 118.00 | 118.00 | 118.00 | 36,502 |
| 18 Mar 2024 | 120.10 | 122.00 | 119.70 | 120.70 | 120.70 | 24,897 |
| 15 Mar 2024 | 122.10 | 122.80 | 120.10 | 120.10 | 120.10 | 32,597 |
| 14 Mar 2024 | 122.00 | 124.10 | 121.80 | 122.10 | 122.10 | 23,761 |
| 13 Mar 2024 | 121.10 | 122.80 | 120.60 | 122.00 | 122.00 | 25,530 |
| 12 Mar 2024 | 121.20 | 121.50 | 120.30 | 121.10 | 121.10 | 18,188 |
| 11 Mar 2024 | 121.70 | 121.70 | 119.80 | 121.20 | 121.20 | 24,828 |
| 08 Mar 2024 | 122.20 | 122.70 | 119.80 | 121.70 | 121.70 | 30,714 |
| 07 Mar 2024 | 123.50 | 123.50 | 121.30 | 122.20 | 122.20 | 20,498 |
| 06 Mar 2024 | 125.00 | 125.00 | 122.90 | 123.90 | 123.90 | 28,334 |
| 05 Mar 2024 | 126.60 | 127.20 | 124.90 | 125.00 | 125.00 | 16,573 |
| 04 Mar 2024 | 128.80 | 129.00 | 126.60 | 126.60 | 126.60 | 19,379 |
| 01 Mar 2024 | 130.10 | 130.10 | 127.70 | 128.80 | 128.80 | 14,129 |
| 29 Feb 2024 | 126.10 | 129.70 | 125.50 | 128.60 | 128.60 | 16,017 |
| 28 Feb 2024 | 126.90 | 127.30 | 125.20 | 126.20 | 126.20 | 26,895 |
| 27 Feb 2024 | 125.80 | 128.10 | 125.80 | 126.90 | 126.90 | 27,283 |
| 26 Feb 2024 | 127.20 | 127.70 | 125.40 | 125.80 | 125.80 | 24,165 |
| 23 Feb 2024 | 129.50 | 132.30 | 127.00 | 127.20 | 127.20 | 26,642 |
| 22 Feb 2024 | 127.70 | 128.70 | 126.30 | 128.10 | 128.10 | 25,770 |
| 21 Feb 2024 | 128.70 | 128.90 | 127.00 | 127.70 | 127.70 | 27,400 |
| 20 Feb 2024 | 132.00 | 132.30 | 128.00 | 128.70 | 128.70 | 34,002 |
| 19 Feb 2024 | 132.20 | 133.30 | 130.80 | 132.30 | 132.30 | 25,802 |
| 16 Feb 2024 | 134.20 | 136.40 | 132.20 | 132.20 | 132.20 | 33,524 |
| 15 Feb 2024 | 132.80 | 134.80 | 131.10 | 134.50 | 134.50 | 58,484 |
| 14 Feb 2024 | 132.10 | 134.00 | 130.20 | 133.60 | 133.60 | 23,823 |
| 13 Feb 2024 | 133.60 | 134.70 | 130.80 | 132.10 | 132.10 | 24,208 |
| 12 Feb 2024 | 132.00 | 135.20 | 129.90 | 133.60 | 133.60 | 70,390 |
| 09 Feb 2024 | 134.00 | 137.10 | 131.40 | 133.00 | 133.00 | 97,806 |
| 08 Feb 2024 | 132.40 | 139.00 | 125.90 | 138.50 | 138.50 | 298,860 |
| 07 Feb 2024 | 162.20 | 162.90 | 157.40 | 160.00 | 160.00 | 32,882 |
| 06 Feb 2024 | 161.20 | 164.00 | 161.10 | 164.00 | 164.00 | 10,350 |
| 05 Feb 2024 | 162.10 | 166.40 | 160.80 | 161.10 | 161.10 | 29,653 |
| 02 Feb 2024 | 160.00 | 163.80 | 160.00 | 162.10 | 162.10 | 16,706 |
| 01 Feb 2024 | 162.30 | 162.30 | 159.60 | 159.60 | 159.60 | 16,629 |
| 31 Jan 2024 | 160.60 | 162.50 | 160.00 | 162.30 | 162.30 | 8,907 |
| 30 Jan 2024 | 163.70 | 165.00 | 159.40 | 160.60 | 160.60 | 13,355 |
| 29 Jan 2024 | 165.10 | 166.10 | 161.40 | 163.70 | 163.70 | 13,477 |
| 26 Jan 2024 | 160.00 | 166.40 | 160.00 | 164.60 | 164.60 | 115,831 |
| 25 Jan 2024 | 156.40 | 160.50 | 156.40 | 159.40 | 159.40 | 18,538 |
| 24 Jan 2024 | 151.20 | 156.40 | 150.70 | 156.40 | 156.40 | 13,838 |
| 23 Jan 2024 | 152.00 | 152.70 | 150.50 | 151.20 | 151.20 | 15,359 |
| 22 Jan 2024 | 157.00 | 157.80 | 151.10 | 151.30 | 151.30 | 28,137 |
| 19 Jan 2024 | 157.80 | 158.60 | 155.00 | 155.80 | 155.80 | 10,972 |
| 18 Jan 2024 | 156.60 | 158.30 | 156.20 | 157.80 | 157.80 | 8,930 |
| 17 Jan 2024 | 154.60 | 158.60 | 152.60 | 156.60 | 156.60 | 33,592 |
| 16 Jan 2024 | 156.10 | 157.60 | 154.20 | 154.60 | 154.60 | 26,530 |
| 15 Jan 2024 | 155.80 | 156.80 | 154.30 | 154.90 | 154.90 | 16,079 |
| 12 Jan 2024 | 155.50 | 159.00 | 155.50 | 158.50 | 158.50 | 21,621 |
| 11 Jan 2024 | 160.20 | 161.10 | 155.10 | 155.50 | 155.50 | 16,101 |
| 10 Jan 2024 | 161.50 | 161.50 | 159.00 | 160.20 | 160.20 | 17,651 |
| 09 Jan 2024 | 161.60 | 162.30 | 159.80 | 161.60 | 161.60 | 19,565 |
| 08 Jan 2024 | 161.20 | 162.10 | 157.40 | 161.60 | 161.60 | 18,360 |
| 05 Jan 2024 | 159.50 | 161.30 | 156.80 | 161.30 | 161.30 | 20,125 |
| 04 Jan 2024 | 155.40 | 159.50 | 155.40 | 159.40 | 159.40 | 17,571 |
| 03 Jan 2024 | 157.40 | 157.60 | 154.00 | 155.40 | 155.40 | 16,737 |
| 02 Jan 2024 | 155.80 | 158.70 | 155.50 | 157.40 | 157.40 | 21,809 |
| 29 Dec 2023 | 154.60 | 156.90 | 153.90 | 155.80 | 155.80 | 32,346 |
| 28 Dec 2023 | 154.40 | 155.60 | 153.00 | 154.60 | 154.60 | 13,112 |
| 27 Dec 2023 | 154.20 | 157.50 | 154.00 | 154.40 | 154.40 | 23,986 |
| 22 Dec 2023 | 154.60 | 155.00 | 151.80 | 154.20 | 154.20 | 34,477 |
| 21 Dec 2023 | 157.60 | 157.60 | 154.30 | 155.00 | 155.00 | 8,791 |
| 20 Dec 2023 | 156.00 | 157.70 | 154.40 | 157.20 | 157.20 | 26,995 |
| 19 Dec 2023 | 154.00 | 156.10 | 153.00 | 155.70 | 155.70 | 29,197 |
| 18 Dec 2023 | 155.00 | 156.10 | 153.00 | 154.00 | 154.00 | 15,213 |
| 15 Dec 2023 | 158.50 | 158.70 | 152.40 | 153.00 | 153.00 | 30,180 |
| 14 Dec 2023 | 157.50 | 160.00 | 155.90 | 157.70 | 157.70 | 26,930 |
| 13 Dec 2023 | 157.00 | 157.00 | 152.90 | 153.40 | 153.40 | 23,732 |
| 12 Dec 2023 | 163.60 | 164.50 | 156.00 | 156.00 | 156.00 | 43,434 |
| 11 Dec 2023 | 164.20 | 166.80 | 162.90 | 163.00 | 163.00 | 19,343 |
| 08 Dec 2023 | 161.60 | 164.80 | 160.70 | 164.20 | 164.20 | 21,093 |
| 07 Dec 2023 | 158.50 | 163.20 | 154.10 | 161.60 | 161.60 | 36,259 |
| 06 Dec 2023 | 156.20 | 159.10 | 154.00 | 158.50 | 158.50 | 34,449 |
| 05 Dec 2023 | 150.70 | 154.40 | 149.20 | 154.40 | 154.40 | 17,551 |
| 04 Dec 2023 | 152.70 | 154.80 | 149.60 | 150.70 | 150.70 | 17,592 |
| 01 Dec 2023 | 151.20 | 151.80 | 149.00 | 151.70 | 151.70 | 17,143 |
| 30 Nov 2023 | 149.00 | 151.60 | 149.00 | 151.20 | 151.20 | 13,444 |
| 29 Nov 2023 | 149.60 | 152.50 | 149.60 | 149.70 | 149.70 | 16,521 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.