G5 Entertainment AB (publ) (STO:G5EN)
Sweden · Delayed Price · Currency is SEK 99.10
+1.00 (1.02%)
Aug 20, 2025, 4:59 PM CET
G5 Entertainment AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 99.90 | 99.90 | 97.70 | 98.70 | 98.70 | 0.61% | 15,319 |
| Aug 19, 2025 | 95.00 | 100.00 | 95.00 | 98.10 | 98.10 | 2.29% | 40,400 |
| Aug 18, 2025 | 93.10 | 97.20 | 93.10 | 95.90 | 95.90 | 3.01% | 39,149 |
| Aug 15, 2025 | 94.20 | 94.80 | 92.70 | 93.10 | 93.10 | -1.17% | 38,837 |
| Aug 14, 2025 | 93.60 | 94.70 | 92.00 | 94.20 | 94.20 | 0.96% | 44,357 |
| Aug 13, 2025 | 93.20 | 94.60 | 91.40 | 93.30 | 93.30 | 0.21% | 39,246 |
| Aug 12, 2025 | 90.00 | 93.70 | 90.00 | 93.10 | 93.10 | 3.10% | 32,728 |
| Aug 11, 2025 | 93.30 | 93.70 | 90.30 | 90.30 | 90.30 | -1.85% | 24,920 |
| Aug 8, 2025 | 91.10 | 94.80 | 90.70 | 92.00 | 92.00 | 0.99% | 77,083 |
| Aug 7, 2025 | 90.70 | 92.30 | 85.00 | 91.10 | 91.10 | -12.40% | 322,858 |
| Aug 6, 2025 | 105.20 | 107.80 | 103.80 | 104.00 | 104.00 | -2.44% | 22,033 |
| Aug 5, 2025 | 107.20 | 107.80 | 105.20 | 106.60 | 106.60 | 0.95% | 27,797 |
| Aug 4, 2025 | 107.00 | 107.20 | 104.20 | 105.60 | 105.60 | 0.57% | 27,431 |
| Aug 1, 2025 | 106.20 | 106.20 | 102.00 | 105.00 | 105.00 | -0.57% | 24,126 |
| Jul 31, 2025 | 105.20 | 107.00 | 103.40 | 105.60 | 105.60 | 0.96% | 24,620 |
| Jul 30, 2025 | 106.20 | 107.00 | 104.00 | 104.60 | 104.60 | 1.16% | 33,244 |
| Jul 29, 2025 | 108.60 | 109.00 | 103.40 | 103.40 | 103.40 | -4.26% | 35,047 |
| Jul 28, 2025 | 108.60 | 109.80 | 107.00 | 108.00 | 108.00 | -1.46% | 31,483 |
| Jul 25, 2025 | 109.60 | 109.60 | 107.80 | 109.60 | 109.60 | 1.11% | 8,159 |
| Jul 24, 2025 | 110.20 | 110.80 | 108.20 | 108.40 | 108.40 | -0.73% | 15,992 |
| Jul 23, 2025 | 111.00 | 111.00 | 108.40 | 109.20 | 109.20 | - | 14,307 |
| Jul 22, 2025 | 110.40 | 111.00 | 108.20 | 109.20 | 109.20 | -1.09% | 24,119 |
| Jul 21, 2025 | 113.20 | 113.20 | 109.80 | 110.40 | 110.40 | -1.78% | 33,979 |
| Jul 18, 2025 | 111.80 | 112.80 | 111.00 | 112.40 | 112.40 | 1.08% | 17,351 |
| Jul 17, 2025 | 111.20 | 112.40 | 109.00 | 111.20 | 111.20 | 0.54% | 19,451 |
| Jul 16, 2025 | 110.00 | 111.40 | 107.40 | 110.60 | 110.60 | 1.65% | 37,750 |
| Jul 15, 2025 | 110.60 | 111.40 | 108.40 | 108.80 | 108.80 | -0.37% | 33,043 |
| Jul 14, 2025 | 109.20 | 109.80 | 107.00 | 109.20 | 109.20 | -0.73% | 30,153 |
| Jul 11, 2025 | 109.00 | 111.20 | 107.80 | 110.00 | 110.00 | 0.92% | 23,732 |
| Jul 10, 2025 | 108.80 | 109.80 | 107.80 | 109.00 | 109.00 | 0.74% | 11,385 |
| Jul 9, 2025 | 105.60 | 109.80 | 105.60 | 108.20 | 108.20 | 1.69% | 16,660 |
| Jul 8, 2025 | 106.00 | 107.40 | 104.80 | 106.40 | 106.40 | -0.37% | 40,853 |
| Jul 7, 2025 | 109.60 | 110.40 | 106.80 | 106.80 | 106.80 | -2.20% | 23,627 |
| Jul 4, 2025 | 109.60 | 110.60 | 108.60 | 109.20 | 109.20 | -0.36% | 8,859 |
| Jul 3, 2025 | 110.40 | 111.40 | 108.60 | 109.60 | 109.60 | -0.90% | 27,430 |
| Jul 2, 2025 | 109.20 | 110.60 | 108.60 | 110.60 | 110.60 | 0.91% | 12,300 |
| Jul 1, 2025 | 109.00 | 110.00 | 107.20 | 109.60 | 109.60 | 0.55% | 18,771 |
| Jun 30, 2025 | 111.20 | 112.00 | 109.00 | 109.00 | 109.00 | -1.98% | 21,311 |
| Jun 27, 2025 | 111.40 | 111.40 | 109.40 | 111.20 | 111.20 | 0.72% | 18,862 |
| Jun 26, 2025 | 109.00 | 111.40 | 108.80 | 110.40 | 110.40 | 1.66% | 18,554 |
| Jun 25, 2025 | 107.00 | 110.60 | 107.00 | 108.60 | 108.60 | 2.26% | 36,323 |
| Jun 24, 2025 | 106.00 | 108.80 | 105.80 | 106.20 | 106.20 | -0.75% | 25,457 |
| Jun 23, 2025 | 109.00 | 109.00 | 105.60 | 107.00 | 107.00 | -2.73% | 30,519 |
| Jun 19, 2025 | 112.80 | 112.80 | 108.00 | 110.00 | 110.00 | -2.48% | 40,073 |
| Jun 18, 2025 | 116.40 | 116.40 | 111.00 | 112.80 | 112.80 | -7.99% | 65,640 |
| Jun 17, 2025 | 119.80 | 123.20 | 119.00 | 122.60 | 114.60 | 2.34% | 104,929 |
| Jun 16, 2025 | 117.20 | 120.40 | 116.40 | 119.80 | 111.98 | 2.22% | 43,936 |
| Jun 13, 2025 | 119.60 | 119.60 | 116.00 | 117.20 | 109.55 | -1.18% | 32,789 |
| Jun 12, 2025 | 120.00 | 120.80 | 118.00 | 118.60 | 110.86 | -0.67% | 27,644 |
| Jun 11, 2025 | 120.80 | 121.40 | 119.40 | 119.40 | 111.61 | -0.67% | 21,645 |