Stockholm - Free Realtime Quote SEK
G5 Entertainment AB (publ) (G5EN.ST)
As of 3:16 PM GMT+1. Market Open.
Currency in SEK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 18, 2024 | 100.20 | 100.60 | 98.70 | 99.20 | 99.20 | 8,919 |
| 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 8, 2024 | 103.00 | 106.40 | 102.00 | 104.20 | 104.20 | 29,939 |
| Nov 7, 2024 | 100.00 | 103.00 | 99.70 | 103.00 | 103.00 | 29,755 |
| Nov 6, 2024 | 94.80 | 102.00 | 94.80 | 99.90 | 99.90 | 142,521 |
| Nov 5, 2024 | 94.20 | 95.50 | 90.80 | 92.10 | 92.10 | 30,502 |
| Nov 4, 2024 | 93.30 | 94.60 | 92.90 | 94.20 | 94.20 | 12,350 |
| Nov 1, 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 9, 2024 | 89.00 | 90.00 | 86.60 | 88.00 | 88.00 | 28,791 |
| Oct 8, 2024 | 90.40 | 90.60 | 89.00 | 89.00 | 89.00 | 13,580 |
| Oct 7, 2024 | 90.40 | 91.80 | 89.10 | 90.90 | 90.90 | 16,960 |
| Oct 4, 2024 | 89.60 | 91.80 | 89.00 | 90.30 | 90.30 | 27,339 |
| Oct 3, 2024 | 91.50 | 91.50 | 89.20 | 89.50 | 89.50 | 16,149 |
| Oct 2, 2024 | 92.00 | 92.00 | 90.00 | 90.90 | 90.90 | 18,689 |
| Oct 1, 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 9, 2024 | 91.10 | 91.90 | 90.30 | 91.00 | 91.00 | 16,787 |
| Sep 6, 2024 | 92.00 | 92.00 | 90.00 | 90.90 | 90.90 | 19,455 |
| Sep 5, 2024 | 92.10 | 92.10 | 91.50 | 91.60 | 91.60 | 11,035 |
| Sep 4, 2024 | 92.50 | 93.00 | 91.70 | 92.00 | 92.00 | 14,288 |
| Sep 3, 2024 | 96.20 | 96.20 | 92.30 | 92.60 | 92.60 | 16,677 |
| Sep 2, 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 9, 2024 | 106.00 | 108.00 | 103.00 | 103.60 | 103.60 | 84,301 |
| Aug 8, 2024 | 112.40 | 112.80 | 104.60 | 104.60 | 104.60 | 135,943 |
| Aug 7, 2024 | 118.20 | 121.00 | 118.00 | 119.60 | 119.60 | 7,837 |
| Aug 6, 2024 | 117.00 | 123.20 | 117.00 | 118.20 | 118.20 | 10,803 |
| Aug 5, 2024 | 118.40 | 119.00 | 114.00 | 117.00 | 117.00 | 31,087 |
| Aug 2, 2024 | 123.60 | 123.60 | 120.40 | 120.80 | 120.80 | 13,926 |
| Aug 1, 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 9, 2024 | 116.20 | 118.20 | 115.20 | 115.20 | 115.20 | 11,031 |
| Jul 8, 2024 | 116.40 | 119.40 | 116.40 | 117.60 | 117.60 | 11,245 |
| Jul 5, 2024 | 117.20 | 119.00 | 116.20 | 116.40 | 116.40 | 16,290 |
| Jul 4, 2024 | 117.80 | 119.60 | 115.40 | 117.20 | 117.20 | 13,991 |
| Jul 3, 2024 | 115.60 | 117.40 | 115.00 | 116.80 | 116.80 | 8,952 |
| Jul 2, 2024 | 116.00 | 116.20 | 114.40 | 115.60 | 115.60 | 13,045 |
| Jul 1, 2024 | 115.00 | 116.00 | 114.00 | 116.00 | 116.00 | 9,409 |
| Jun 28, 2024 | 113.20 | 115.40 | 112.20 | 115.00 | 115.00 | 20,652 |
| Jun 27, 2024 | 112.60 | 114.60 | 112.60 | 113.00 | 113.00 | 7,836 |
| Jun 26, 2024 | 114.00 | 116.20 | 112.60 | 112.60 | 112.60 | 25,716 |
| Jun 25, 2024 | 116.20 | 117.60 | 113.80 | 113.80 | 113.80 | 18,003 |
| Jun 24, 2024 | 114.60 | 119.60 | 114.60 | 116.00 | 116.00 | 8,789 |
| Jun 20, 2024 | 114.00 | 117.00 | 113.20 | 115.00 | 115.00 | 14,690 |
| Jun 19, 2024 | 115.20 | 117.80 | 114.60 | 115.20 | 115.20 | 7,792 |
| Jun 18, 2024 | 115.20 | 118.20 | 115.00 | 115.20 | 115.20 | 15,919 |
| Jun 17, 2024 | 119.20 | 119.20 | 115.00 | 115.20 | 115.20 | 13,633 |
| Jun 14, 2024 | 124.20 | 124.20 | 119.20 | 119.20 | 119.20 | 58,700 |
| Jun 13, 2024 | 8.00 Dividend | |||||
| Jun 13, 2024 | 128.60 | 129.40 | 123.60 | 123.60 | 123.60 | 59,394 |
| Jun 12, 2024 | 127.00 | 137.80 | 127.00 | 134.20 | 126.20 | 34,767 |
| Jun 11, 2024 | 133.80 | 133.80 | 127.00 | 127.00 | 119.43 | 47,083 |
| Jun 10, 2024 | 137.00 | 137.80 | 133.80 | 133.80 | 125.82 | 12,331 |
| Jun 7, 2024 | 134.60 | 138.20 | 134.40 | 136.00 | 127.89 | 17,859 |
| Jun 5, 2024 | 137.40 | 138.20 | 134.20 | 134.40 | 126.39 | 12,086 |
| Jun 4, 2024 | 139.80 | 140.20 | 135.40 | 135.40 | 127.33 | 16,412 |
| Jun 3, 2024 | 139.60 | 143.20 | 138.60 | 139.80 | 131.47 | 31,387 |
| May 31, 2024 | 139.00 | 139.80 | 136.20 | 139.60 | 131.28 | 16,583 |
| May 30, 2024 | 133.60 | 139.00 | 133.40 | 139.00 | 130.71 | 20,724 |
| May 29, 2024 | 134.20 | 134.20 | 131.80 | 133.80 | 125.82 | 15,612 |
| May 28, 2024 | 132.40 | 135.40 | 132.20 | 134.20 | 126.20 | 22,142 |
| May 27, 2024 | 130.00 | 133.40 | 129.80 | 132.40 | 124.51 | 15,907 |
| May 24, 2024 | 130.00 | 131.60 | 127.60 | 130.00 | 122.25 | 22,486 |
| May 23, 2024 | 135.80 | 136.00 | 129.80 | 130.00 | 122.25 | 31,206 |
| May 22, 2024 | 135.00 | 136.80 | 134.60 | 135.80 | 127.70 | 11,063 |
| May 21, 2024 | 137.60 | 138.80 | 135.00 | 135.00 | 126.95 | 12,207 |
| May 20, 2024 | 135.60 | 138.00 | 132.80 | 137.60 | 129.40 | 11,915 |
| May 17, 2024 | 138.20 | 143.00 | 134.60 | 135.60 | 127.52 | 38,215 |
| May 16, 2024 | 134.00 | 138.00 | 134.00 | 137.40 | 129.21 | 19,667 |
| May 15, 2024 | 137.80 | 139.00 | 134.00 | 134.00 | 126.01 | 20,074 |
| May 14, 2024 | 136.80 | 138.80 | 136.00 | 137.80 | 129.59 | 17,982 |
| May 13, 2024 | 133.00 | 141.80 | 132.60 | 138.60 | 130.34 | 56,054 |
| May 10, 2024 | 126.40 | 133.60 | 126.00 | 133.40 | 125.45 | 43,842 |
| May 8, 2024 | 128.00 | 134.40 | 120.80 | 126.00 | 118.49 | 75,746 |
| May 7, 2024 | 125.20 | 128.80 | 124.20 | 127.20 | 119.62 | 27,080 |
| May 6, 2024 | 122.80 | 125.20 | 122.80 | 124.20 | 116.80 | 16,889 |
| May 3, 2024 | 119.60 | 123.60 | 119.60 | 122.20 | 114.92 | 15,923 |
| May 2, 2024 | 122.20 | 124.00 | 119.00 | 119.60 | 112.47 | 14,719 |
| Apr 30, 2024 | 118.60 | 121.00 | 117.60 | 120.60 | 113.41 | 12,442 |
| Apr 29, 2024 | 116.00 | 117.60 | 114.20 | 117.60 | 110.59 | 28,137 |
| Apr 26, 2024 | 114.80 | 115.80 | 113.00 | 115.00 | 108.14 | 26,628 |
| Apr 25, 2024 | 118.00 | 118.00 | 111.20 | 112.60 | 105.89 | 45,863 |
| Apr 24, 2024 | 118.40 | 119.20 | 117.40 | 117.60 | 110.59 | 6,704 |
| Apr 23, 2024 | 119.00 | 119.00 | 117.60 | 118.40 | 111.34 | 9,131 |
| Apr 22, 2024 | 118.60 | 121.00 | 117.40 | 117.40 | 110.40 | 14,991 |
| Apr 19, 2024 | 118.60 | 118.80 | 117.40 | 118.60 | 111.53 | 13,854 |
| Apr 18, 2024 | 119.80 | 120.20 | 118.40 | 118.80 | 111.72 | 19,584 |
| Apr 17, 2024 | 120.40 | 121.20 | 119.20 | 120.20 | 113.03 | 13,424 |
| Apr 16, 2024 | 120.00 | 121.20 | 118.00 | 119.80 | 112.66 | 33,351 |
| Apr 15, 2024 | 121.80 | 123.00 | 120.40 | 120.40 | 113.22 | 37,242 |
| Apr 12, 2024 | 123.60 | 126.00 | 121.20 | 121.20 | 113.97 | 22,651 |
| Apr 11, 2024 | 123.60 | 125.60 | 121.80 | 123.60 | 116.23 | 27,588 |
| Apr 10, 2024 | 126.00 | 128.00 | 123.20 | 123.20 | 115.86 | 20,007 |
| Apr 9, 2024 | 124.60 | 126.40 | 123.80 | 125.00 | 117.55 | 17,260 |
| Apr 8, 2024 | 123.00 | 125.80 | 122.60 | 124.60 | 117.17 | 16,695 |
| Apr 5, 2024 | 125.20 | 125.60 | 123.60 | 123.60 | 116.23 | 13,939 |
| Apr 4, 2024 | 126.80 | 127.40 | 125.60 | 126.80 | 119.24 | 24,230 |
| Apr 3, 2024 | 127.40 | 128.00 | 126.00 | 126.80 | 119.24 | 18,180 |
| Apr 2, 2024 | 130.00 | 131.20 | 127.00 | 127.40 | 119.81 | 24,108 |
| Mar 28, 2024 | 129.00 | 130.70 | 126.00 | 129.90 | 122.16 | 20,015 |
| Mar 27, 2024 | 124.00 | 128.20 | 124.00 | 126.90 | 119.34 | 23,964 |
| Mar 26, 2024 | 125.50 | 125.90 | 123.10 | 123.90 | 116.51 | 14,696 |
| Mar 25, 2024 | 122.90 | 125.00 | 122.10 | 124.90 | 117.45 | 29,372 |
| Mar 22, 2024 | 120.40 | 124.00 | 120.00 | 123.80 | 116.42 | 20,697 |
| Mar 21, 2024 | 118.90 | 121.00 | 118.40 | 120.40 | 113.22 | 22,745 |
| Mar 20, 2024 | 118.00 | 119.10 | 117.30 | 118.90 | 111.81 | 23,401 |
| Mar 19, 2024 | 120.70 | 120.70 | 118.00 | 118.00 | 110.97 | 36,502 |
| Mar 18, 2024 | 120.10 | 122.00 | 119.70 | 120.70 | 113.50 | 24,897 |
| Mar 15, 2024 | 122.10 | 122.80 | 120.10 | 120.10 | 112.94 | 32,597 |
| Mar 14, 2024 | 122.00 | 124.10 | 121.80 | 122.10 | 114.82 | 23,761 |
| Mar 13, 2024 | 121.10 | 122.80 | 120.60 | 122.00 | 114.73 | 25,530 |
| Mar 12, 2024 | 121.20 | 121.50 | 120.30 | 121.10 | 113.88 | 18,188 |
| Mar 11, 2024 | 121.70 | 121.70 | 119.80 | 121.20 | 113.97 | 24,828 |
| Mar 8, 2024 | 122.20 | 122.70 | 119.80 | 121.70 | 114.45 | 30,714 |
| Mar 7, 2024 | 123.50 | 123.50 | 121.30 | 122.20 | 114.92 | 20,498 |
| Mar 6, 2024 | 125.00 | 125.00 | 122.90 | 123.90 | 116.51 | 28,334 |
| Mar 5, 2024 | 126.60 | 127.20 | 124.90 | 125.00 | 117.55 | 16,573 |
| Mar 4, 2024 | 128.80 | 129.00 | 126.60 | 126.60 | 119.05 | 19,379 |
| Mar 1, 2024 | 130.10 | 130.10 | 127.70 | 128.80 | 121.12 | 14,129 |
| Feb 29, 2024 | 126.10 | 129.70 | 125.50 | 128.60 | 120.93 | 16,017 |
| Feb 28, 2024 | 126.90 | 127.30 | 125.20 | 126.20 | 118.68 | 26,895 |
| Feb 27, 2024 | 125.80 | 128.10 | 125.80 | 126.90 | 119.34 | 27,283 |
| Feb 26, 2024 | 127.20 | 127.70 | 125.40 | 125.80 | 118.30 | 24,165 |
| Feb 23, 2024 | 129.50 | 132.30 | 127.00 | 127.20 | 119.62 | 26,642 |
| Feb 22, 2024 | 127.70 | 128.70 | 126.30 | 128.10 | 120.46 | 25,770 |
| Feb 21, 2024 | 128.70 | 128.90 | 127.00 | 127.70 | 120.09 | 27,400 |
| Feb 20, 2024 | 132.00 | 132.30 | 128.00 | 128.70 | 121.03 | 34,002 |
| Feb 19, 2024 | 132.20 | 133.30 | 130.80 | 132.30 | 124.41 | 25,802 |
| Feb 16, 2024 | 134.20 | 136.40 | 132.20 | 132.20 | 124.32 | 33,524 |
| Feb 15, 2024 | 132.80 | 134.80 | 131.10 | 134.50 | 126.48 | 58,484 |
| Feb 14, 2024 | 132.10 | 134.00 | 130.20 | 133.60 | 125.64 | 23,823 |
| Feb 13, 2024 | 133.60 | 134.70 | 130.80 | 132.10 | 124.23 | 24,208 |
| Feb 12, 2024 | 132.00 | 135.20 | 129.90 | 133.60 | 125.64 | 70,390 |
| Feb 9, 2024 | 134.00 | 137.10 | 131.40 | 133.00 | 125.07 | 97,806 |
| Feb 8, 2024 | 132.40 | 139.00 | 125.90 | 138.50 | 130.24 | 298,860 |
| Feb 7, 2024 | 162.20 | 162.90 | 157.40 | 160.00 | 150.46 | 32,882 |
| Feb 6, 2024 | 161.20 | 164.00 | 161.10 | 164.00 | 154.22 | 10,350 |
| Feb 5, 2024 | 162.10 | 166.40 | 160.80 | 161.10 | 151.50 | 29,653 |
| Feb 2, 2024 | 160.00 | 163.80 | 160.00 | 162.10 | 152.44 | 16,706 |
| Feb 1, 2024 | 162.30 | 162.30 | 159.60 | 159.60 | 150.09 | 16,629 |
| Jan 31, 2024 | 160.60 | 162.50 | 160.00 | 162.30 | 152.62 | 8,907 |
| Jan 30, 2024 | 163.70 | 165.00 | 159.40 | 160.60 | 151.03 | 13,355 |
| Jan 29, 2024 | 165.10 | 166.10 | 161.40 | 163.70 | 153.94 | 13,477 |
| Jan 26, 2024 | 160.00 | 166.40 | 160.00 | 164.60 | 154.79 | 115,831 |
| Jan 25, 2024 | 156.40 | 160.50 | 156.40 | 159.40 | 149.90 | 18,538 |
| Jan 24, 2024 | 151.20 | 156.40 | 150.70 | 156.40 | 147.08 | 13,838 |
| Jan 23, 2024 | 152.00 | 152.70 | 150.50 | 151.20 | 142.19 | 15,359 |
| Jan 22, 2024 | 157.00 | 157.80 | 151.10 | 151.30 | 142.28 | 28,137 |
| Jan 19, 2024 | 157.80 | 158.60 | 155.00 | 155.80 | 146.51 | 10,972 |
| Jan 18, 2024 | 156.60 | 158.30 | 156.20 | 157.80 | 148.39 | 8,930 |
| Jan 17, 2024 | 154.60 | 158.60 | 152.60 | 156.60 | 147.26 | 33,592 |
| Jan 16, 2024 | 156.10 | 157.60 | 154.20 | 154.60 | 145.38 | 26,530 |
| Jan 15, 2024 | 155.80 | 156.80 | 154.30 | 154.90 | 145.67 | 16,079 |
| Jan 12, 2024 | 155.50 | 159.00 | 155.50 | 158.50 | 149.05 | 21,621 |
| Jan 11, 2024 | 160.20 | 161.10 | 155.10 | 155.50 | 146.23 | 16,101 |
| Jan 10, 2024 | 161.50 | 161.50 | 159.00 | 160.20 | 150.65 | 17,651 |
| Jan 9, 2024 | 161.60 | 162.30 | 159.80 | 161.60 | 151.97 | 19,565 |
| Jan 8, 2024 | 161.20 | 162.10 | 157.40 | 161.60 | 151.97 | 18,360 |
| Jan 5, 2024 | 159.50 | 161.30 | 156.80 | 161.30 | 151.68 | 20,125 |
| Jan 4, 2024 | 155.40 | 159.50 | 155.40 | 159.40 | 149.90 | 17,571 |
| Jan 3, 2024 | 157.40 | 157.60 | 154.00 | 155.40 | 146.14 | 16,737 |
| Jan 2, 2024 | 155.80 | 158.70 | 155.50 | 157.40 | 148.02 | 21,809 |
| Dec 29, 2023 | 154.60 | 156.90 | 153.90 | 155.80 | 146.51 | 32,346 |
| Dec 28, 2023 | 154.40 | 155.60 | 153.00 | 154.60 | 145.38 | 13,112 |
| Dec 27, 2023 | 154.20 | 157.50 | 154.00 | 154.40 | 145.20 | 23,986 |
| Dec 22, 2023 | 154.60 | 155.00 | 151.80 | 154.20 | 145.01 | 34,477 |
| Dec 21, 2023 | 157.60 | 157.60 | 154.30 | 155.00 | 145.76 | 8,791 |
| Dec 20, 2023 | 156.00 | 157.70 | 154.40 | 157.20 | 147.83 | 26,995 |
| Dec 19, 2023 | 154.00 | 156.10 | 153.00 | 155.70 | 146.42 | 29,197 |
| Dec 18, 2023 | 155.00 | 156.10 | 153.00 | 154.00 | 144.82 | 15,213 |
| Dec 15, 2023 | 158.50 | 158.70 | 152.40 | 153.00 | 143.88 | 30,180 |
| Dec 14, 2023 | 157.50 | 160.00 | 155.90 | 157.70 | 148.30 | 26,930 |
| Dec 13, 2023 | 157.00 | 157.00 | 152.90 | 153.40 | 144.26 | 23,732 |
| Dec 12, 2023 | 163.60 | 164.50 | 156.00 | 156.00 | 146.70 | 43,434 |
| Dec 11, 2023 | 164.20 | 166.80 | 162.90 | 163.00 | 153.28 | 19,343 |
| Dec 8, 2023 | 161.60 | 164.80 | 160.70 | 164.20 | 154.41 | 21,093 |
| Dec 7, 2023 | 158.50 | 163.20 | 154.10 | 161.60 | 151.97 | 36,259 |
| Dec 6, 2023 | 156.20 | 159.10 | 154.00 | 158.50 | 149.05 | 34,449 |
| Dec 5, 2023 | 150.70 | 154.40 | 149.20 | 154.40 | 145.20 | 17,551 |
| Dec 4, 2023 | 152.70 | 154.80 | 149.60 | 150.70 | 141.72 | 17,592 |
| Dec 1, 2023 | 151.20 | 151.80 | 149.00 | 151.70 | 142.66 | 17,143 |
| Nov 30, 2023 | 149.00 | 151.60 | 149.00 | 151.20 | 142.19 | 13,444 |
| Nov 29, 2023 | 149.60 | 152.50 | 149.60 | 149.70 | 140.78 | 16,521 |
| Nov 28, 2023 | 150.60 | 150.60 | 147.40 | 149.60 | 140.68 | 26,077 |
| Nov 27, 2023 | 151.40 | 152.00 | 149.60 | 150.60 | 141.62 | 17,931 |
| Nov 24, 2023 | 150.70 | 151.40 | 149.30 | 151.40 | 142.37 | 12,357 |
| Nov 23, 2023 | 147.50 | 152.80 | 147.50 | 150.70 | 141.72 | 37,552 |
| Nov 22, 2023 | 144.20 | 148.70 | 143.90 | 147.20 | 138.43 | 15,143 |
| Nov 21, 2023 | 149.20 | 149.50 | 144.20 | 144.20 | 135.60 | 16,069 |
| Nov 20, 2023 | 146.90 | 149.50 | 145.70 | 149.20 | 140.31 | 22,007 |
Related Tickers
THUNDR.ST Thunderful Group AB
0.8990
+5.64%
IGGGF IGG Inc
0.5327
0.00%
GOOD.V Good Gamer Entertainment Inc.
0.0350
0.00%
IDGAF 5th Planet Games A/S
0.1272
0.00%
WINR Simplicity Esports and Gaming Company
0.0001
0.00%
MAGI.ST MAG Interactive AB (publ)
7.94
+7.01%
EAGRF East Side Games Group Inc.
0.4152
0.00%
SCFR GamesGamesGames Technology, Inc.
0.1900
+2.70%
SF.ST Stillfront Group AB (publ)
6.47
-5.34%
GMETF GameOn Entertainment Technologies Inc.
0.0140
+105.88%