G5 Entertainment AB (publ) (LON:0QUS)
London · Delayed Price · Currency is GBP · Price in SEK 85.00
-2.30 (-2.63%)
Feb 11, 2026, 3:19 PM GMT
G5 Entertainment AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 85.40 | 85.40 | 85.00 | 85.00 | 85.00 | -2.63% | 2,010 |
| Feb 10, 2026 | 87.80 | 88.20 | 86.90 | 87.30 | 87.30 | 1.16% | 618 |
| Feb 6, 2026 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | - | 1 |
| Feb 5, 2026 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | -2.10% | 300 |
| Feb 4, 2026 | 87.90 | 88.15 | 87.90 | 88.15 | 88.15 | -1.62% | 604 |
| Feb 3, 2026 | 89.55 | 89.60 | 89.55 | 89.60 | 89.60 | -1.10% | 1,050 |
| Feb 2, 2026 | 94.65 | 94.65 | 90.60 | 90.60 | 90.60 | -4.13% | 5,356 |
| Jan 30, 2026 | 93.25 | 94.50 | 93.25 | 94.50 | 94.50 | 1.07% | 2,716 |
| Jan 29, 2026 | 91.40 | 93.50 | 91.40 | 93.50 | 93.50 | 3.43% | 3,659 |
| Jan 26, 2026 | 89.80 | 90.40 | 89.70 | 90.40 | 90.40 | -1.20% | 100 |
| Jan 23, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 1.61% | 10,122 |
| Jan 22, 2026 | 90.05 | 90.05 | 90.05 | 90.05 | 90.05 | 3.39% | 132 |
| Jan 20, 2026 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | -7.14% | 18 |
| Jan 16, 2026 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | 0.81% | 1,650 |
| Jan 15, 2026 | 93.35 | 93.35 | 93.05 | 93.05 | 93.05 | 1.58% | 5,242 |
| Jan 14, 2026 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | -1.98% | 4,786 |
| Jan 13, 2026 | 93.45 | 93.45 | 93.45 | 93.45 | 93.45 | 0.16% | 4,950 |
| Jan 12, 2026 | 93.70 | 93.70 | 93.10 | 93.30 | 93.30 | 1.52% | 9,064 |
| Jan 7, 2026 | 90.25 | 92.00 | 90.25 | 91.90 | 91.90 | 1.94% | 8,554 |
| Jan 5, 2026 | 92.10 | 92.10 | 90.15 | 90.15 | 90.15 | -1.37% | 4,756 |
| Jan 2, 2026 | 91.50 | 91.70 | 91.40 | 91.40 | 91.40 | 1.27% | 1,024 |
| Dec 29, 2025 | 89.95 | 90.25 | 89.95 | 90.25 | 90.25 | 3.26% | 3,690 |
| Dec 22, 2025 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | 0.92% | 414 |
| Dec 18, 2025 | 86.80 | 87.00 | 86.60 | 86.60 | 86.60 | -2.70% | 1,306 |
| Dec 17, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 0.45% | 10 |
| Dec 16, 2025 | 90.00 | 90.00 | 88.50 | 88.60 | 88.60 | 0.28% | 216 |
| Dec 12, 2025 | 87.30 | 88.70 | 87.30 | 88.35 | 88.35 | 0.97% | 386 |
| Dec 9, 2025 | 87.75 | 87.75 | 87.50 | 87.50 | 87.50 | -2.13% | 112 |
| Dec 5, 2025 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | -0.89% | 35 |
| Dec 4, 2025 | 90.20 | 90.20 | 90.20 | 90.20 | 90.20 | 0.45% | 1 |
| Dec 3, 2025 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | 0.22% | 116 |
| Nov 28, 2025 | 90.00 | 90.00 | 89.60 | 89.60 | 89.60 | -1.10% | 337 |
| Nov 26, 2025 | 90.50 | 90.70 | 90.30 | 90.60 | 90.60 | 2.95% | 983 |
| Nov 25, 2025 | 87.30 | 88.00 | 87.30 | 88.00 | 88.00 | 0.57% | 137 |
| Nov 24, 2025 | 86.50 | 87.50 | 86.50 | 87.50 | 87.50 | 3.06% | 94 |
| Nov 20, 2025 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | -0.47% | 186 |
| Nov 19, 2025 | 85.30 | 85.80 | 85.30 | 85.30 | 85.30 | -1.27% | 227 |
| Nov 18, 2025 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | -3.52% | 145 |
| Nov 12, 2025 | 89.80 | 89.80 | 89.55 | 89.55 | 89.55 | -2.24% | 340 |
| Nov 10, 2025 | 91.80 | 91.90 | 91.60 | 91.60 | 91.60 | -3.27% | 30 |
| Nov 7, 2025 | 95.20 | 95.20 | 94.70 | 94.70 | 94.70 | 0.42% | 218 |
| Nov 5, 2025 | 88.50 | 94.60 | 88.50 | 94.30 | 94.30 | 2.17% | 2,017 |
| Nov 4, 2025 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | -1.18% | 194 |
| Nov 3, 2025 | 94.20 | 94.40 | 93.40 | 93.40 | 93.40 | -0.21% | 423 |
| Oct 31, 2025 | 94.60 | 94.60 | 93.60 | 93.60 | 93.60 | 0.54% | 2,418 |
| Oct 30, 2025 | 92.40 | 93.10 | 92.20 | 93.10 | 93.10 | 1.20% | 1,787 |
| Oct 27, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -0.97% | 186 |
| Oct 24, 2025 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | -1.17% | 24 |
| Oct 23, 2025 | 93.30 | 94.00 | 93.30 | 94.00 | 94.00 | 0.43% | 1,547 |
| Oct 13, 2025 | 93.80 | 93.80 | 93.60 | 93.60 | 93.60 | -1.27% | 472 |