G5EN.ST - G5 Entertainment AB (publ)

Stockholm - Stockholm Real-time price. Currency in SEK
DateOpenHighLowClose*Adj. close**Volume
15 Nov 201992.0093.7091.0091.5091.5058,641
14 Nov 201995.9095.9092.0092.1092.1065,298
13 Nov 201991.6598.0089.8596.5596.55170,032
12 Nov 201992.1592.2089.6089.7589.75124,560
11 Nov 201990.8093.1089.0092.2092.20107,240
08 Nov 201994.1595.1590.5090.6590.65253,196
07 Nov 201993.4097.6093.0094.1094.10174,611
06 Nov 2019104.10106.8093.0093.4093.40590,439
05 Nov 2019111.00112.9099.50106.80106.801,120,705
04 Nov 2019126.40136.30122.60136.30136.30219,698
01 Nov 2019128.40130.50124.10125.90125.9017,533
31 Oct 2019133.70133.70128.10128.20128.2058,798
30 Oct 2019133.60136.70130.00131.90131.9053,844
29 Oct 2019135.40137.20132.90133.60133.6040,007
28 Oct 2019132.60137.50132.60135.40135.4069,803
25 Oct 2019131.80135.50130.00132.50132.5060,986
24 Oct 2019135.60136.90130.50131.80131.8050,445
23 Oct 2019137.40138.40134.00135.40135.4035,138
22 Oct 2019137.30139.70133.30137.40137.4057,841
21 Oct 2019141.70143.00138.00138.80138.8066,567
18 Oct 2019145.80146.30138.00141.20141.20185,356
17 Oct 2019136.70146.00134.60145.40145.40182,322
16 Oct 2019135.10140.30134.60135.80135.80102,329
15 Oct 2019129.10136.40126.90136.00136.00137,941
14 Oct 2019128.10129.80125.30128.00128.0028,029
11 Oct 2019124.90130.10124.90127.70127.7051,830
10 Oct 2019127.60128.90123.20125.60125.6045,347
09 Oct 2019127.10131.90126.30127.60127.6053,274
08 Oct 2019124.90128.00124.00126.60126.6041,669
07 Oct 2019125.90127.20124.00125.00125.0069,855
04 Oct 2019126.50129.30125.50125.90125.9028,201
03 Oct 2019126.80129.90122.50126.50126.50106,353
02 Oct 2019122.80132.10122.00126.60126.60108,151
01 Oct 2019126.70127.60122.40123.20123.2064,348
30 Sep 2019128.70131.40124.60126.60126.60122,588
27 Sep 2019121.40127.30121.00127.30127.3081,810
26 Sep 2019126.10127.40122.00122.00122.0093,524
25 Sep 2019123.40127.50120.60125.30125.30211,512
24 Sep 2019132.20134.90124.50124.80124.80286,587
23 Sep 2019141.00141.70130.10132.50132.50144,666
20 Sep 2019140.10144.80138.10141.40141.40112,705
19 Sep 2019145.40146.60140.50140.50140.50147,225
18 Sep 2019142.50151.60142.10145.50145.50193,626
17 Sep 2019145.80145.80139.20142.10142.10166,990
16 Sep 2019146.00152.20142.60145.90145.90217,612
13 Sep 2019147.70153.50142.40148.30148.30446,787
12 Sep 2019165.00165.00147.30149.60149.60693,265
11 Sep 2019148.50170.50145.00166.00166.001,229,541
10 Sep 2019140.90148.60136.00148.30148.30527,863
09 Sep 2019119.10143.50115.90140.00140.00859,294
06 Sep 2019120.00120.80114.00119.10119.10100,301
05 Sep 2019114.90122.00114.20118.70118.70302,033
04 Sep 2019101.50116.20101.50115.00115.00208,951
03 Sep 2019102.00102.8099.00102.00102.0094,300
02 Sep 2019100.80102.90100.60100.60100.6020,630
30 Aug 2019103.80104.30100.00100.60100.6057,115
29 Aug 2019101.20103.9099.10103.50103.5057,712
28 Aug 2019102.20104.4098.05100.70100.7080,780
27 Aug 2019105.00108.6099.15101.40101.40129,468
26 Aug 201996.50105.7095.05104.00104.00140,319
23 Aug 201997.85102.1094.5596.6596.65123,226
22 Aug 201990.0597.5088.6096.6096.60156,021
21 Aug 201984.0092.0084.0088.8588.85128,908
20 Aug 201984.7585.6083.0584.6084.6026,346
19 Aug 201986.0587.9583.4584.7084.7052,828
16 Aug 201986.4587.1084.0585.8085.8050,755
15 Aug 201987.7587.7582.6085.0085.0061,472
14 Aug 201993.4595.4586.6587.7587.75122,422
13 Aug 201991.8096.8588.0593.4093.40120,834
12 Aug 201984.5592.5084.5591.5091.50139,543
09 Aug 201987.5587.7083.3084.5584.5572,361
08 Aug 201983.1587.6583.1586.9086.90116,292
07 Aug 201982.1083.0079.8082.2582.25123,039
06 Aug 201984.9585.1081.4081.7581.75147,279
02 Aug 201985.9089.5085.5588.1088.1046,848
01 Aug 201986.0086.6085.0086.4086.4027,997
31 Jul 201986.6090.7585.3586.0086.0083,992
30 Jul 201984.3589.5582.8086.5586.55321,603
29 Jul 201992.5092.5590.3592.5592.5554,197
26 Jul 201990.0093.8089.0092.7592.7556,845
25 Jul 201989.5592.3088.8089.6589.6529,705
24 Jul 201991.1591.2088.5089.5589.5528,889
23 Jul 201988.5592.2088.0091.3091.3051,744
22 Jul 201987.4589.5086.2088.0088.0027,412
19 Jul 201987.0089.3586.3587.5087.5025,806
18 Jul 201988.1589.4586.1586.3086.3038,473
17 Jul 201988.9589.8587.1587.6087.6028,219
16 Jul 201988.9590.0087.0089.2589.2533,186
15 Jul 201991.0592.1088.6588.9588.9546,786
12 Jul 201990.5092.2589.0090.6090.6052,757
11 Jul 201993.1593.9090.1590.4090.4030,215
10 Jul 201989.9093.2088.7592.8092.8046,588
09 Jul 201990.9592.6586.9089.8089.8047,660
08 Jul 201991.0093.4590.0090.9590.9544,020
05 Jul 201992.4092.4089.0591.2591.2565,301
04 Jul 201995.0095.0091.5592.4092.4044,556
03 Jul 201993.0096.9592.6094.0094.0063,465
02 Jul 201997.9599.6092.2593.0093.00100,096
01 Jul 201990.0098.5090.0097.2097.20132,069
28 Jun 201988.4094.0088.4089.9089.9079,043
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...