Australia markets closed

G5 Entertainment AB (publ) (G5EN.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
446.00-4.40 (-0.98%)
As of 3:10PM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SEK
DateOpenHighLowClose*Adj. close**Volume
02 Aug 2021450.40453.00442.00446.00446.0020,561
30 July 2021461.80461.80440.00450.40450.4069,544
29 July 2021461.00472.00452.00463.80463.8035,832
28 July 2021458.00462.60453.00456.60456.6023,790
27 July 2021470.20471.80457.00458.00458.0021,757
26 July 2021461.80482.00459.20470.60470.6037,584
23 July 2021450.00461.80445.00459.00459.0036,202
22 July 2021454.00454.00442.80453.40453.4022,201
21 July 2021441.80457.20437.40454.00454.0039,162
20 July 2021466.00466.40438.60441.80441.8043,016
19 July 2021476.00476.00462.20466.00466.0034,984
16 July 2021465.00480.80460.00474.60474.6034,251
15 July 2021470.00470.00458.80465.80465.8030,596
14 July 2021466.00472.00459.60470.00470.0030,732
13 July 2021467.00474.80454.00462.00462.0060,141
12 July 2021463.40468.00457.40464.40464.4034,682
09 July 2021467.20472.00459.00465.00465.0062,072
08 July 2021474.00481.20461.20467.00467.0069,116
07 July 2021487.40491.80465.00474.20474.2077,465
06 July 2021498.60501.50478.20487.40487.40100,228
05 July 2021500.00507.00494.20501.50501.5036,199
02 July 2021510.00516.50500.50504.50504.5027,679
01 July 2021530.00530.00510.00510.00510.0036,517
30 June 2021535.50542.50525.00525.50525.5030,660
29 June 2021533.00541.50521.50539.00539.0037,538
28 June 2021508.50533.50507.50533.50533.5048,949
24 June 2021487.20508.50486.40508.50508.5036,977
23 June 2021490.00494.60481.80487.20487.2036,055
22 June 2021485.20494.40482.80488.40488.4027,686
21 June 2021498.80500.00469.80489.40489.40104,336
18 June 2021517.00524.50507.50507.50507.5035,788
17 June 2021522.00522.00507.00516.50516.5038,205
16 June 2021526.00535.00511.00521.00521.0055,103
16 June 20216.25 Dividend
15 June 2021529.00533.00525.00529.00522.7525,673
14 June 2021522.50529.00518.50529.00522.7537,030
11 June 2021528.50532.50515.00521.50515.3424,876
10 June 2021538.00538.00523.00529.00522.7530,999
09 June 2021541.50541.50532.00538.00531.6426,667
08 June 2021544.00550.00537.00550.00543.505,540
07 June 2021545.50553.50535.50545.00538.5631,806
04 June 2021536.50545.50530.00545.50539.0631,779
03 June 2021545.00548.00531.00536.50530.1628,161
02 June 2021539.00551.50530.50549.50543.0135,834
01 June 2021542.50545.50530.00539.00532.6358,905
31 May 2021538.00554.00535.00542.50536.0944,640
28 May 2021528.50541.50528.00538.00531.6424,336
27 May 2021533.50533.50523.00528.00521.7620,164
26 May 2021530.00535.50525.00526.50520.2821,922
25 May 2021540.00551.00528.00531.00524.7344,893
24 May 2021521.50537.50520.50537.00530.6628,333
21 May 2021527.50541.00520.00527.00520.7749,616
20 May 2021509.50532.00508.50527.50521.2764,352
19 May 2021516.00516.00497.20506.50500.52103,612
18 May 2021508.00522.50508.00521.00514.8471,513
17 May 2021516.50517.00494.80507.50501.50104,117
14 May 2021528.50532.00489.40516.50510.40177,605
12 May 2021521.00531.50513.00524.00517.81125,232
11 May 2021534.50544.50507.50518.50512.37221,393
10 May 2021576.00576.00537.00544.50538.07158,017
07 May 2021569.50588.00548.50577.00570.18142,838
06 May 2021605.00622.00556.50562.50555.85215,634
05 May 2021586.50612.00518.00595.00587.97659,923
04 May 2021631.00631.50607.00620.00612.67108,841
03 May 2021615.00642.50615.00630.00622.56114,135
30 Apr 2021575.50643.50575.50613.50606.25286,068
29 Apr 2021535.50555.00529.50544.50538.0762,109
28 Apr 2021555.00557.00532.00535.50529.1768,017
27 Apr 2021551.50559.00543.00554.00547.4562,679
26 Apr 2021528.50550.00528.00550.00543.5054,073
23 Apr 2021521.00531.50508.50527.00520.7793,808
22 Apr 2021536.50538.00518.50520.00513.8669,259
21 Apr 2021548.50549.50527.00533.50527.2048,433
20 Apr 2021556.50557.00540.00541.00534.6136,549
19 Apr 2021563.50566.00552.00554.50547.9530,033
16 Apr 2021559.00567.50550.50559.50552.8940,101
15 Apr 2021549.00559.00542.50558.50551.9036,827
14 Apr 2021538.00553.50532.50548.50542.0251,476
13 Apr 2021529.00542.50528.00537.50531.1530,847
12 Apr 2021539.50539.50522.50530.50524.2347,526
09 Apr 2021540.00548.50532.50539.50533.1360,434
08 Apr 2021540.00549.00538.50543.50537.0855,863
07 Apr 2021535.50543.50527.50539.50533.1344,706
06 Apr 2021508.00537.50507.00537.50531.1593,680
01 Apr 2021504.50511.50498.80506.00500.0248,485
31 Mar 2021486.60497.00480.00497.00491.1378,016
30 Mar 2021469.40490.20465.40486.60480.8567,950
29 Mar 2021475.00481.40465.60469.00463.4688,558
26 Mar 2021458.00482.80457.40471.40465.83120,534
25 Mar 2021459.00465.40447.20455.20449.8273,967
24 Mar 2021458.00479.00453.00459.40453.97135,670
23 Mar 2021435.80473.20426.00460.60455.16147,368
22 Mar 2021435.60442.40428.40436.20431.0555,619
19 Mar 2021435.00444.80434.80439.20434.0154,752
18 Mar 2021447.60452.00431.20439.60434.4176,392
17 Mar 2021458.60458.60443.20446.80441.5279,421
16 Mar 2021447.00471.00444.80459.00453.58128,153
15 Mar 2021443.80450.80438.00446.80441.5248,186
12 Mar 2021456.00461.00438.80443.80438.5688,164
11 Mar 2021435.20461.20432.20456.20450.81128,414
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...