G5EN.ST - G5 Entertainment AB (publ)

Stockholm - Stockholm Real-time price. Currency in SEK
DateOpenHighLowClose*Adj. close**Volume
07 Jul 2020196.90198.70194.30195.30195.3055,357
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
23 Mar 202081.0590.0080.1583.9082.91175,268
20 Mar 202084.0094.7582.6084.0083.01153,597
19 Mar 202078.8082.5078.4082.5081.5389,271
18 Mar 202074.8083.5072.0077.4076.49116,914
17 Mar 202070.5075.4067.3074.8073.92119,096
16 Mar 202075.0075.0067.1070.7069.87171,727
13 Mar 202073.5081.5071.5575.7574.86187,456
12 Mar 202079.0581.6574.0074.0073.13156,009
11 Mar 202086.0086.9580.0083.0082.02165,436
10 Mar 202080.6584.9579.0081.0580.10117,767
09 Mar 202078.9582.9576.6080.0079.06138,247
06 Mar 202083.9084.5082.2083.1582.1777,915
05 Mar 202090.1091.5582.6085.1084.10195,326
04 Mar 202084.0089.9083.2588.1587.11256,768
03 Mar 202082.6087.0082.5085.0084.00119,006
02 Mar 202086.3587.9081.5082.3581.3896,951
28 Feb 202081.8586.2078.5084.0083.01150,787
27 Feb 202088.9588.9583.1084.5083.5196,073
26 Feb 202087.8590.0083.1588.8587.80101,373
25 Feb 202089.7591.8087.5587.9086.8755,104
24 Feb 202094.0094.4589.3090.0088.9488,356
21 Feb 202095.9097.2094.5594.9093.7847,220
20 Feb 202094.7098.3093.0096.0094.8785,493
19 Feb 202096.5596.5594.5094.8093.6891,844
18 Feb 202099.6099.6095.6596.6095.4681,876
17 Feb 202097.55100.7097.2599.6098.4370,334
14 Feb 2020100.00100.3095.6097.4096.25193,953
13 Feb 2020106.90106.9099.1099.3098.13352,726
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...