Advertisement
G5 Entertainment AB (publ) (G5EN.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Follow
At close: 05:29PM CET
Advertisement
Time Period:
Nov 18, 2023 - Nov 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 18, 2024 | 100.20 | 100.60 | 98.50 | 99.60 | 99.60 | 11,976 |
| Nov 15, 2024 | 101.20 | 102.20 | 99.00 | 100.20 | 100.20 | 23,939 |
| Nov 14, 2024 | 101.60 | 103.40 | 101.00 | 101.80 | 101.80 | 9,682 |
| Nov 13, 2024 | 104.40 | 104.80 | 100.20 | 100.80 | 100.80 | 22,009 |
| Nov 12, 2024 | 108.20 | 108.20 | 104.20 | 104.40 | 104.40 | 35,626 |
| Nov 11, 2024 | 105.40 | 109.80 | 104.80 | 108.20 | 108.20 | 30,838 |
| Nov 08, 2024 | 103.00 | 106.40 | 102.00 | 104.20 | 104.20 | 29,939 |
| Nov 07, 2024 | 100.00 | 103.00 | 99.70 | 103.00 | 103.00 | 29,755 |
| Nov 06, 2024 | 94.80 | 102.00 | 94.80 | 99.90 | 99.90 | 142,521 |
| Nov 05, 2024 | 94.20 | 95.50 | 90.80 | 92.10 | 92.10 | 30,502 |
| Nov 04, 2024 | 93.30 | 94.60 | 92.90 | 94.20 | 94.20 | 12,350 |
| Nov 01, 2024 | 93.00 | 94.50 | 92.50 | 93.30 | 93.30 | 9,808 |
| Oct 31, 2024 | 90.60 | 92.70 | 89.20 | 92.50 | 92.50 | 19,151 |
| Oct 30, 2024 | 92.50 | 94.20 | 90.60 | 90.60 | 90.60 | 26,469 |
| Oct 29, 2024 | 90.40 | 94.40 | 90.40 | 92.50 | 92.50 | 25,689 |
| Oct 28, 2024 | 90.50 | 92.00 | 89.70 | 90.40 | 90.40 | 13,077 |
| Oct 25, 2024 | 89.60 | 90.50 | 88.60 | 90.50 | 90.50 | 13,501 |
| Oct 24, 2024 | 90.70 | 90.70 | 89.70 | 89.90 | 89.90 | 13,720 |
| Oct 23, 2024 | 89.40 | 90.70 | 89.00 | 90.70 | 90.70 | 11,095 |
| Oct 22, 2024 | 89.20 | 90.20 | 88.50 | 89.40 | 89.40 | 11,422 |
| Oct 21, 2024 | 90.80 | 93.00 | 88.50 | 89.40 | 89.40 | 16,048 |
| Oct 18, 2024 | 91.90 | 91.90 | 90.50 | 90.80 | 90.80 | 9,082 |
| Oct 17, 2024 | 90.10 | 92.00 | 90.10 | 90.80 | 90.80 | 12,820 |
| Oct 16, 2024 | 90.50 | 90.70 | 89.10 | 90.00 | 90.00 | 8,204 |
| Oct 15, 2024 | 88.10 | 90.50 | 87.60 | 90.20 | 90.20 | 18,498 |
| Oct 14, 2024 | 86.90 | 88.70 | 86.60 | 88.30 | 88.30 | 16,423 |
| Oct 11, 2024 | 88.00 | 88.40 | 86.50 | 86.70 | 86.70 | 19,406 |
| Oct 10, 2024 | 88.00 | 88.50 | 87.00 | 87.30 | 87.30 | 11,945 |
| Oct 09, 2024 | 89.00 | 90.00 | 86.60 | 88.00 | 88.00 | 28,791 |
| Oct 08, 2024 | 90.40 | 90.60 | 89.00 | 89.00 | 89.00 | 13,580 |
| Oct 07, 2024 | 90.40 | 91.80 | 89.10 | 90.90 | 90.90 | 16,960 |
| Oct 04, 2024 | 89.60 | 91.80 | 89.00 | 90.30 | 90.30 | 27,339 |
| Oct 03, 2024 | 91.50 | 91.50 | 89.20 | 89.50 | 89.50 | 16,149 |
| Oct 02, 2024 | 92.00 | 92.00 | 90.00 | 90.90 | 90.90 | 18,689 |
| Oct 01, 2024 | 91.20 | 92.00 | 89.70 | 89.70 | 89.70 | 13,290 |
| Sep 30, 2024 | 93.00 | 93.80 | 91.10 | 91.30 | 91.30 | 11,204 |
| Sep 27, 2024 | 92.50 | 94.10 | 92.50 | 93.00 | 93.00 | 14,543 |
| Sep 26, 2024 | 91.10 | 92.90 | 91.10 | 92.50 | 92.50 | 14,148 |
| Sep 25, 2024 | 89.70 | 91.70 | 89.70 | 91.20 | 91.20 | 7,629 |
| Sep 24, 2024 | 91.40 | 91.90 | 89.60 | 90.50 | 90.50 | 27,530 |
| Sep 23, 2024 | 92.20 | 92.40 | 91.20 | 91.40 | 91.40 | 10,099 |
| Sep 20, 2024 | 94.20 | 95.00 | 91.50 | 91.90 | 91.90 | 13,382 |
| Sep 19, 2024 | 94.50 | 94.50 | 93.10 | 94.20 | 94.20 | 8,687 |
| Sep 18, 2024 | 91.80 | 94.30 | 91.60 | 92.70 | 92.70 | 14,491 |
| Sep 17, 2024 | 89.90 | 92.90 | 89.70 | 92.30 | 92.30 | 40,624 |
| Sep 16, 2024 | 90.30 | 90.60 | 89.90 | 89.90 | 89.90 | 64,798 |
| Sep 13, 2024 | 89.10 | 91.20 | 89.10 | 90.40 | 90.40 | 11,724 |
| Sep 12, 2024 | 91.70 | 92.60 | 88.90 | 88.90 | 88.90 | 21,218 |
| Sep 11, 2024 | 92.20 | 93.00 | 90.00 | 91.70 | 91.70 | 13,172 |
| Sep 10, 2024 | 91.50 | 93.10 | 91.10 | 92.20 | 92.20 | 18,523 |
| Sep 09, 2024 | 91.10 | 91.90 | 90.30 | 91.00 | 91.00 | 16,787 |
| Sep 06, 2024 | 92.00 | 92.00 | 90.00 | 90.90 | 90.90 | 19,455 |
| Sep 05, 2024 | 92.10 | 92.10 | 91.50 | 91.60 | 91.60 | 11,035 |
| Sep 04, 2024 | 92.50 | 93.00 | 91.70 | 92.00 | 92.00 | 14,288 |
| Sep 03, 2024 | 96.20 | 96.20 | 92.30 | 92.60 | 92.60 | 16,677 |
| Sep 02, 2024 | 96.40 | 97.00 | 94.70 | 94.80 | 94.80 | 8,804 |
| Aug 30, 2024 | 94.40 | 96.50 | 94.20 | 96.40 | 96.40 | 18,996 |
| Aug 29, 2024 | 91.50 | 94.40 | 91.50 | 94.40 | 94.40 | 26,453 |
| Aug 28, 2024 | 91.90 | 92.50 | 90.80 | 91.50 | 91.50 | 21,690 |
| Aug 27, 2024 | 92.10 | 92.90 | 91.90 | 91.90 | 91.90 | 9,455 |
| Aug 26, 2024 | 94.90 | 95.00 | 91.20 | 92.10 | 92.10 | 27,216 |
| Aug 23, 2024 | 92.10 | 94.00 | 91.40 | 94.00 | 94.00 | 24,863 |
| Aug 22, 2024 | 93.00 | 93.50 | 91.50 | 92.10 | 92.10 | 35,009 |
| Aug 21, 2024 | 93.90 | 94.70 | 92.70 | 93.00 | 93.00 | 29,487 |
| Aug 20, 2024 | 95.00 | 95.80 | 93.50 | 94.10 | 94.10 | 32,254 |
| Aug 19, 2024 | 95.20 | 96.50 | 94.50 | 94.80 | 94.80 | 29,760 |
| Aug 16, 2024 | 96.20 | 97.80 | 95.00 | 95.20 | 95.20 | 19,710 |
| Aug 15, 2024 | 97.00 | 97.30 | 95.00 | 96.20 | 96.20 | 21,353 |
| Aug 14, 2024 | 100.00 | 101.80 | 97.00 | 97.00 | 97.00 | 61,543 |
| Aug 13, 2024 | 102.60 | 102.60 | 99.00 | 101.20 | 101.20 | 60,429 |
| Aug 12, 2024 | 103.60 | 105.20 | 101.40 | 102.20 | 102.20 | 56,576 |
| Aug 09, 2024 | 106.00 | 108.00 | 103.00 | 103.60 | 103.60 | 84,301 |
| Aug 08, 2024 | 112.40 | 112.80 | 104.60 | 104.60 | 104.60 | 135,943 |
| Aug 07, 2024 | 118.20 | 121.00 | 118.00 | 119.60 | 119.60 | 7,837 |
| Aug 06, 2024 | 117.00 | 123.20 | 117.00 | 118.20 | 118.20 | 10,803 |
| Aug 05, 2024 | 118.40 | 119.00 | 114.00 | 117.00 | 117.00 | 31,087 |
| Aug 02, 2024 | 123.60 | 123.60 | 120.40 | 120.80 | 120.80 | 13,926 |
| Aug 01, 2024 | 126.00 | 126.00 | 122.40 | 123.60 | 123.60 | 7,994 |
| Jul 31, 2024 | 125.20 | 127.00 | 123.80 | 126.00 | 126.00 | 9,552 |
| Jul 30, 2024 | 126.60 | 128.00 | 123.20 | 125.20 | 125.20 | 9,068 |
| Jul 29, 2024 | 124.00 | 127.00 | 124.00 | 126.60 | 126.60 | 10,289 |
| Jul 26, 2024 | 127.80 | 129.40 | 123.40 | 123.80 | 123.80 | 22,457 |
| Jul 25, 2024 | 124.60 | 125.80 | 122.20 | 125.60 | 125.60 | 15,317 |
| Jul 24, 2024 | 123.80 | 126.00 | 122.20 | 124.60 | 124.60 | 17,918 |
| Jul 23, 2024 | 118.20 | 124.60 | 118.20 | 123.60 | 123.60 | 52,312 |
| Jul 22, 2024 | 115.00 | 116.40 | 114.60 | 115.40 | 115.40 | 7,312 |
| Jul 19, 2024 | 116.80 | 117.60 | 114.20 | 114.60 | 114.60 | 6,411 |
| Jul 18, 2024 | 116.00 | 117.00 | 115.20 | 116.80 | 116.80 | 8,791 |
| Jul 17, 2024 | 116.00 | 116.20 | 115.00 | 116.20 | 116.20 | 5,795 |
| Jul 16, 2024 | 115.80 | 116.20 | 114.60 | 115.80 | 115.80 | 7,223 |
| Jul 15, 2024 | 118.40 | 119.00 | 116.20 | 116.20 | 116.20 | 7,742 |
| Jul 12, 2024 | 116.80 | 119.20 | 116.20 | 118.40 | 118.40 | 13,628 |
| Jul 11, 2024 | 117.20 | 117.80 | 115.80 | 116.80 | 116.80 | 9,580 |
| Jul 10, 2024 | 115.20 | 118.20 | 115.20 | 117.20 | 117.20 | 7,795 |
| Jul 09, 2024 | 116.20 | 118.20 | 115.20 | 115.20 | 115.20 | 11,031 |
| Jul 08, 2024 | 116.40 | 119.40 | 116.40 | 117.60 | 117.60 | 11,245 |
| Jul 05, 2024 | 117.20 | 119.00 | 116.20 | 116.40 | 116.40 | 16,290 |
| Jul 04, 2024 | 117.80 | 119.60 | 115.40 | 117.20 | 117.20 | 13,991 |
| Jul 03, 2024 | 115.60 | 117.40 | 115.00 | 116.80 | 116.80 | 8,952 |
| Jul 02, 2024 | 116.00 | 116.20 | 114.40 | 115.60 | 115.60 | 13,045 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.