G5 Entertainment AB (publ) (STO:G5EN)
Sweden · Delayed Price · Currency is SEK 91.20
+0.10 (0.11%)
Sep 10, 2025, 1:36 PM CET
G5 Entertainment AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 91.00 | 91.30 | 90.10 | 91.10 | 91.10 | -0.11% | 14,610 |
| Sep 8, 2025 | 90.70 | 91.80 | 89.60 | 91.20 | 91.20 | 1.11% | 18,428 |
| Sep 5, 2025 | 90.00 | 91.00 | 88.70 | 90.20 | 90.20 | 2.15% | 26,213 |
| Sep 4, 2025 | 88.20 | 89.50 | 88.10 | 88.30 | 88.30 | -0.45% | 17,644 |
| Sep 3, 2025 | 88.00 | 89.80 | 88.00 | 88.70 | 88.70 | -0.11% | 25,174 |
| Sep 2, 2025 | 90.80 | 90.90 | 88.80 | 88.80 | 88.80 | -1.88% | 29,315 |
| Sep 1, 2025 | 92.90 | 93.00 | 90.50 | 90.50 | 90.50 | -2.58% | 19,486 |
| Aug 29, 2025 | 93.00 | 93.90 | 92.20 | 92.90 | 92.90 | -0.21% | 18,910 |
| Aug 28, 2025 | 93.80 | 94.70 | 92.70 | 93.10 | 93.10 | -0.53% | 21,768 |
| Aug 27, 2025 | 95.70 | 96.20 | 93.30 | 93.60 | 93.60 | -2.09% | 26,189 |
| Aug 26, 2025 | 97.60 | 97.60 | 95.60 | 95.60 | 95.60 | -1.65% | 18,522 |
| Aug 25, 2025 | 99.00 | 99.00 | 97.00 | 97.20 | 97.20 | -1.82% | 14,022 |
| Aug 22, 2025 | 99.30 | 99.90 | 98.60 | 99.00 | 99.00 | 0.30% | 18,511 |
| Aug 21, 2025 | 98.40 | 99.40 | 97.50 | 98.70 | 98.70 | - | 9,473 |
| 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 |