Australia markets closed

G5 Entertainment AB (publ) (G5EN.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
344.60+5.00 (+1.47%)
As of 10:55AM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SEK
DateOpenHighLowClose*Adj. close**Volume
18 Sep 2020339.60345.00338.00344.60344.6017,733
17 Sep 2020341.80347.00338.20339.60339.6059,874
16 Sep 2020342.00347.40337.20342.60342.6072,580
15 Sep 2020343.80352.00337.80342.00342.0072,591
14 Sep 2020336.00344.80332.20344.20344.2095,452
11 Sep 2020337.00347.00331.20336.00336.00126,230
10 Sep 2020340.00348.00329.40335.00335.00104,982
09 Sep 2020324.80338.40321.00338.00338.00172,267
08 Sep 2020340.00345.20317.20328.00328.00110,164
07 Sep 2020330.00348.00321.80339.00339.00161,902
04 Sep 2020332.20346.20321.00329.80329.80165,333
03 Sep 2020373.80377.40332.40336.40336.40266,687
02 Sep 2020382.00385.00370.00374.00374.00112,317
01 Sep 2020376.20387.00375.20381.60381.60113,908
31 Aug 2020384.00385.60372.20376.20376.2082,721
28 Aug 2020386.60388.40369.20382.60382.60147,114
27 Aug 2020377.60395.00377.40383.20383.20140,508
26 Aug 2020367.80379.80365.00377.20377.20128,759
25 Aug 2020372.40379.00365.80368.00368.00181,416
24 Aug 2020373.80379.20369.20371.80371.80123,986
21 Aug 2020370.00378.40365.00369.20369.20125,473
20 Aug 2020365.80374.80360.20366.60366.60148,010
19 Aug 2020368.00381.00355.00367.00367.00260,370
18 Aug 2020374.00376.00361.20366.80366.80195,595
17 Aug 2020356.20387.60356.20372.80372.80315,116
14 Aug 2020368.20375.00341.00352.00352.00502,253
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...