G5 Entertainment AB (publ) (STO:G5EN)
Sweden · Delayed Price · Currency is SEK 90.30
+2.20 (2.50%)
Dec 5, 2025, 10:12 AM CET
G5 Entertainment AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 88.00 | 90.30 | 87.50 | 90.30 | 90.30 | 2.50% | 18,618 |
| Dec 3, 2025 | 88.90 | 90.00 | 87.80 | 88.10 | 88.10 | -0.90% | 14,788 |
| Dec 2, 2025 | 87.70 | 88.90 | 87.40 | 88.90 | 88.90 | 0.68% | 10,128 |
| Dec 1, 2025 | 89.70 | 89.80 | 86.70 | 88.30 | 88.30 | -1.56% | 15,631 |
| Nov 28, 2025 | 91.70 | 91.70 | 89.60 | 89.70 | 89.70 | -1.43% | 10,440 |
| Nov 27, 2025 | 91.20 | 91.80 | 90.10 | 91.00 | 91.00 | 0.22% | 9,748 |
| Nov 26, 2025 | 88.80 | 91.20 | 87.70 | 90.80 | 90.80 | 3.53% | 23,793 |
| Nov 25, 2025 | 87.40 | 88.50 | 86.80 | 87.70 | 87.70 | - | 14,191 |
| Nov 24, 2025 | 83.50 | 87.90 | 83.50 | 87.70 | 87.70 | 4.53% | 24,350 |
| Nov 21, 2025 | 84.00 | 84.60 | 83.00 | 83.90 | 83.90 | -0.59% | 22,460 |
| Nov 20, 2025 | 85.00 | 85.50 | 84.10 | 84.40 | 84.40 | -0.12% | 10,846 |
| Nov 19, 2025 | 86.00 | 87.50 | 84.50 | 84.50 | 84.50 | -1.17% | 23,086 |
| Nov 18, 2025 | 87.00 | 87.30 | 85.50 | 85.50 | 85.50 | -2.06% | 9,709 |
| Nov 17, 2025 | 88.90 | 89.60 | 87.30 | 87.30 | 87.30 | -2.35% | 18,124 |
| Nov 14, 2025 | 89.80 | 89.80 | 88.50 | 89.40 | 89.40 | -0.56% | 12,915 |
| Nov 13, 2025 | 90.00 | 91.00 | 89.10 | 89.90 | 89.90 | 0.67% | 11,426 |
| Nov 12, 2025 | 89.80 | 90.00 | 88.50 | 89.30 | 89.30 | 0.22% | 10,361 |
| Nov 11, 2025 | 90.90 | 91.90 | 89.10 | 89.10 | 89.10 | -2.30% | 14,846 |
| Nov 10, 2025 | 90.30 | 94.00 | 90.30 | 91.20 | 91.20 | -2.98% | 14,262 |
| Nov 7, 2025 | 95.20 | 96.00 | 93.60 | 94.00 | 94.00 | -0.95% | 9,028 |
| Nov 6, 2025 | 94.50 | 95.20 | 91.00 | 94.90 | 94.90 | 0.21% | 28,575 |
| Nov 5, 2025 | 89.70 | 97.00 | 88.50 | 94.70 | 94.70 | 3.05% | 34,387 |
| Nov 4, 2025 | 93.50 | 93.50 | 90.50 | 91.90 | 91.90 | -1.61% | 24,519 |
| Nov 3, 2025 | 94.10 | 95.50 | 93.40 | 93.40 | 93.40 | -0.74% | 23,548 |
| Oct 31, 2025 | 93.50 | 94.70 | 93.00 | 94.10 | 94.10 | 0.64% | 9,945 |
| Oct 30, 2025 | 91.40 | 93.90 | 91.20 | 93.50 | 93.50 | 2.52% | 22,788 |
| Oct 29, 2025 | 90.00 | 91.80 | 89.90 | 91.20 | 91.20 | 1.11% | 23,356 |
| Oct 28, 2025 | 91.10 | 91.90 | 90.00 | 90.20 | 90.20 | -1.64% | 25,456 |
| Oct 27, 2025 | 93.70 | 93.80 | 91.50 | 91.70 | 91.70 | -2.86% | 19,032 |
| Oct 24, 2025 | 94.00 | 95.00 | 92.80 | 94.40 | 94.40 | 0.43% | 18,202 |
| Oct 23, 2025 | 94.00 | 94.10 | 92.90 | 94.00 | 94.00 | -0.53% | 14,961 |
| Oct 22, 2025 | 93.30 | 94.90 | 93.00 | 94.50 | 94.50 | 1.07% | 15,471 |
| Oct 21, 2025 | 92.70 | 94.20 | 92.30 | 93.50 | 93.50 | 0.75% | 19,972 |
| Oct 20, 2025 | 92.80 | 93.00 | 91.60 | 92.80 | 92.80 | - | 12,363 |
| Oct 17, 2025 | 94.40 | 94.40 | 91.90 | 92.80 | 92.80 | -1.59% | 7,783 |
| Oct 16, 2025 | 94.80 | 94.80 | 93.20 | 94.30 | 94.30 | -0.21% | 6,755 |
| Oct 15, 2025 | 93.00 | 95.00 | 93.00 | 94.50 | 94.50 | 1.61% | 16,777 |
| Oct 14, 2025 | 93.50 | 94.30 | 92.60 | 93.00 | 93.00 | -0.53% | 8,655 |
| Oct 13, 2025 | 93.40 | 95.40 | 93.20 | 93.50 | 93.50 | -0.64% | 24,522 |
| Oct 10, 2025 | 94.90 | 95.90 | 93.20 | 94.10 | 94.10 | -0.84% | 13,847 |
| Oct 9, 2025 | 92.30 | 95.40 | 92.30 | 94.90 | 94.90 | 3.15% | 24,319 |
| Oct 8, 2025 | 92.00 | 92.30 | 90.80 | 92.00 | 92.00 | -0.43% | 29,029 |
| Oct 7, 2025 | 94.50 | 96.40 | 92.40 | 92.40 | 92.40 | -1.81% | 20,094 |
| Oct 6, 2025 | 93.80 | 94.70 | 92.30 | 94.10 | 94.10 | 0.32% | 22,541 |
| Oct 3, 2025 | 91.80 | 94.00 | 91.80 | 93.80 | 93.80 | 2.18% | 18,204 |
| Oct 2, 2025 | 91.90 | 93.60 | 91.80 | 91.80 | 91.80 | -0.22% | 20,382 |
| Oct 1, 2025 | 91.30 | 92.80 | 91.10 | 92.00 | 92.00 | 0.66% | 20,967 |
| Sep 30, 2025 | 91.00 | 92.20 | 90.70 | 91.40 | 91.40 | 0.66% | 31,725 |
| Sep 29, 2025 | 90.20 | 91.40 | 90.20 | 90.80 | 90.80 | 0.67% | 17,264 |
| Sep 26, 2025 | 90.00 | 91.60 | 89.30 | 90.20 | 90.20 | -1.10% | 12,912 |