G5 Entertainment AB (publ) (LON:0QUS)
London · Delayed Price · Currency is GBP · Price in SEK 61.90
-0.10 (-0.16%)
Sep 9, 2026, 1:15 PM GMT
LON:0QUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 62.15 | 62.20 | 61.90 | 61.90 | 61.90 | -0.16% | 908 |
| Sep 7, 2026 | 61.80 | 62.00 | 61.80 | 62.00 | 62.00 | - | 46 |
| Sep 4, 2026 | 62.00 | 62.00 | 61.60 | 62.00 | 62.00 | -0.16% | 309 |
| Sep 3, 2026 | 61.85 | 62.10 | 61.85 | 62.10 | 62.10 | 0.81% | 264 |
| Sep 2, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | -1.12% | 130 |
| Aug 27, 2026 | 62.80 | 62.80 | 62.30 | 62.30 | 62.30 | -1.03% | 120 |
| Aug 26, 2026 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | -1.10% | 46 |
| Aug 25, 2026 | 63.40 | 63.65 | 63.00 | 63.65 | 63.65 | 1.19% | 218 |
| Aug 21, 2026 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | -1.56% | 1 |
| Aug 20, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | 3.73% | 216 |
| Aug 19, 2026 | 62.40 | 62.50 | 61.60 | 61.60 | 61.60 | -0.48% | 371 |
| Aug 18, 2026 | 61.60 | 63.00 | 61.60 | 61.90 | 61.90 | -1.59% | 558 |
| Aug 17, 2026 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | -0.94% | 32 |
| Aug 14, 2026 | 63.60 | 63.60 | 62.90 | 63.50 | 63.50 | 3.34% | 182 |
| Aug 13, 2026 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | -1.84% | 38 |
| Aug 12, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | -11.21% | 700 |
| Aug 11, 2026 | 69.85 | 70.50 | 69.85 | 70.50 | 70.50 | 0.71% | 2,394 |
| Aug 7, 2026 | 69.60 | 70.00 | 69.60 | 70.00 | 70.00 | 0.72% | 6,844 |
| Aug 6, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -0.50% | 52 |
| Aug 5, 2026 | 67.15 | 70.30 | 67.10 | 69.85 | 69.85 | 3.87% | 4,403 |
| Aug 4, 2026 | 66.30 | 67.25 | 65.90 | 67.25 | 67.25 | -0.66% | 4,249 |
| Aug 3, 2026 | 65.90 | 68.00 | 65.90 | 67.70 | 67.70 | 2.50% | 1,820 |
| Jul 31, 2026 | 65.40 | 66.05 | 65.40 | 66.05 | 66.05 | 1.15% | 7,406 |
| Jul 30, 2026 | 64.30 | 65.30 | 64.30 | 65.30 | 65.30 | 1.56% | 3,940 |
| Jul 29, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | 2.23% | 82 |
| Jul 24, 2026 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | -3.08% | 428 |
| Jul 17, 2026 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - | 108 |
| Jul 16, 2026 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | -0.99% | 102 |
| Jul 15, 2026 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | 0.54% | 1,100 |
| Jul 13, 2026 | 64.90 | 65.20 | 64.90 | 65.20 | 65.20 | 0.77% | 605 |
| Jul 10, 2026 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | 0.62% | 272 |
| Jul 9, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | 1.42% | 100 |
| Jul 8, 2026 | 63.00 | 63.40 | 63.00 | 63.40 | 63.40 | -2.91% | 240 |
| Jul 7, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | -0.23% | 800 |
| Jul 6, 2026 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | 0.77% | 42 |
| Jul 2, 2026 | 65.20 | 65.20 | 64.95 | 64.95 | 64.95 | 4.76% | 123 |
| Jun 23, 2026 | 62.10 | 62.70 | 62.00 | 62.00 | 62.00 | 2.82% | 436 |
| Jun 22, 2026 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | -3.67% | 36 |
| Jun 16, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | 1.13% | 250 |
| Jun 8, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 61.90 | -0.70% | 23 |
| Jun 5, 2026 | 64.35 | 64.35 | 64.35 | 64.35 | 62.34 | -4.81% | 100 |
| Jun 1, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 65.48 | -7.40% | 230 |
| May 27, 2026 | 72.20 | 73.00 | 72.20 | 73.00 | 70.72 | 2.67% | 1,189 |
| May 26, 2026 | 68.90 | 71.10 | 68.90 | 71.10 | 68.87 | 6.92% | 1,422 |
| May 25, 2026 | 64.20 | 67.00 | 64.20 | 66.50 | 64.42 | 15.65% | 2,682 |
| May 21, 2026 | 58.15 | 58.15 | 57.50 | 57.50 | 55.70 | - | 1,056 |
| May 18, 2026 | 57.90 | 58.30 | 57.00 | 57.50 | 55.70 | 0.70% | 2,302 |
| May 15, 2026 | 57.10 | 57.10 | 57.10 | 57.10 | 55.31 | 10.87% | 194 |
| May 11, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 49.89 | -5.16% | 552 |
| May 8, 2026 | 53.00 | 54.30 | 53.00 | 54.30 | 52.60 | 5.44% | 830 |