G5 Entertainment AB (publ) (STO:G5EN)
Sweden · Delayed Price · Currency is SEK 50.90
0.00 (0.00%)
At close: Mar 23, 2026
G5 Entertainment AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 50.30 | 50.30 | 49.25 | 50.20 | - | -1.38% | 19,199 |
| Mar 20, 2026 | 51.70 | 51.70 | 50.80 | 50.90 | 50.90 | -1.55% | 9,729 |
| Mar 19, 2026 | 52.50 | 52.90 | 51.60 | 51.70 | 51.70 | -2.64% | 14,438 |
| Mar 18, 2026 | 53.20 | 53.90 | 52.50 | 53.10 | 53.10 | -1.12% | 23,234 |
| Mar 17, 2026 | 53.00 | 54.20 | 52.00 | 53.70 | 53.70 | 0.19% | 31,488 |
| Mar 16, 2026 | 54.80 | 55.40 | 53.00 | 53.60 | 53.60 | -2.19% | 18,996 |
| Mar 13, 2026 | 54.00 | 55.60 | 53.50 | 54.80 | 54.80 | 0.37% | 28,162 |
| Mar 12, 2026 | 53.80 | 54.70 | 52.60 | 54.60 | 54.60 | 1.11% | 28,609 |
| Mar 11, 2026 | 53.60 | 54.00 | 52.00 | 54.00 | 54.00 | 0.56% | 65,013 |
| Mar 10, 2026 | 50.80 | 54.40 | 50.80 | 53.70 | 53.70 | 6.13% | 71,615 |
| Mar 9, 2026 | 50.90 | 50.90 | 50.00 | 50.60 | 50.60 | -0.39% | 33,791 |
| Mar 6, 2026 | 51.10 | 51.10 | 49.90 | 50.80 | 50.80 | -0.20% | 38,354 |
| Mar 5, 2026 | 49.95 | 52.00 | 49.30 | 50.90 | 50.90 | 1.19% | 46,556 |
| Mar 4, 2026 | 49.75 | 50.30 | 48.25 | 50.30 | 50.30 | 1.41% | 37,397 |
| Mar 3, 2026 | 49.15 | 49.60 | 48.00 | 49.60 | 49.60 | 0.71% | 34,743 |
| Mar 2, 2026 | 49.80 | 49.80 | 48.45 | 49.25 | 49.25 | -1.89% | 22,052 |
| Feb 27, 2026 | 50.60 | 52.30 | 50.10 | 50.20 | 50.20 | -1.57% | 29,941 |
| Feb 26, 2026 | 50.40 | 51.00 | 49.75 | 51.00 | 51.00 | 1.19% | 33,074 |
| Feb 25, 2026 | 51.50 | 52.50 | 49.55 | 50.40 | 50.40 | -2.70% | 87,169 |
| Feb 24, 2026 | 53.00 | 53.00 | 51.30 | 51.80 | 51.80 | -2.26% | 45,009 |
| Feb 23, 2026 | 54.00 | 54.60 | 52.10 | 53.00 | 53.00 | -2.21% | 61,575 |
| Feb 20, 2026 | 55.30 | 55.30 | 53.70 | 54.20 | 54.20 | -2.34% | 67,779 |
| Feb 19, 2026 | 58.60 | 58.60 | 54.90 | 55.50 | 55.50 | -5.93% | 83,530 |
| Feb 18, 2026 | 62.00 | 62.00 | 57.00 | 59.00 | 59.00 | -7.52% | 113,357 |
| Feb 17, 2026 | 65.00 | 66.70 | 53.00 | 63.80 | 63.80 | -23.32% | 367,877 |
| Feb 16, 2026 | 84.20 | 85.60 | 83.10 | 83.20 | 83.20 | -0.24% | 22,887 |
| Feb 13, 2026 | 83.00 | 85.20 | 82.90 | 83.40 | 83.40 | 0.60% | 17,786 |
| Feb 12, 2026 | 83.50 | 86.40 | 82.90 | 82.90 | 82.90 | - | 37,507 |
| Feb 11, 2026 | 87.00 | 87.00 | 82.90 | 82.90 | 82.90 | -5.04% | 41,219 |
| Feb 10, 2026 | 87.20 | 88.50 | 86.20 | 87.30 | 87.30 | 0.58% | 14,388 |
| Feb 9, 2026 | 86.10 | 87.20 | 85.70 | 86.80 | 86.80 | 0.93% | 15,851 |
| Feb 6, 2026 | 86.00 | 86.50 | 85.00 | 86.00 | 86.00 | - | 15,734 |
| Feb 5, 2026 | 87.50 | 87.90 | 85.50 | 86.00 | 86.00 | -2.16% | 27,265 |
| Feb 4, 2026 | 88.20 | 89.20 | 87.30 | 87.90 | 87.90 | -1.24% | 15,954 |
| Feb 3, 2026 | 90.90 | 91.20 | 88.20 | 89.00 | 89.00 | -1.87% | 26,750 |
| Feb 2, 2026 | 95.00 | 95.10 | 90.40 | 90.70 | 90.70 | -3.41% | 26,560 |
| Jan 30, 2026 | 95.00 | 95.70 | 92.30 | 93.90 | 93.90 | 0.54% | 26,861 |
| Jan 29, 2026 | 89.00 | 95.20 | 88.70 | 93.40 | 93.40 | 5.18% | 69,938 |
| Jan 28, 2026 | 89.10 | 89.50 | 87.80 | 88.80 | 88.80 | -0.34% | 15,581 |
| Jan 27, 2026 | 90.40 | 91.50 | 89.10 | 89.10 | 89.10 | -1.44% | 13,089 |
| Jan 26, 2026 | 91.50 | 91.80 | 89.40 | 90.40 | 90.40 | -1.53% | 12,169 |
| Jan 23, 2026 | 90.40 | 92.90 | 90.30 | 91.80 | 91.80 | 1.21% | 13,319 |
| Jan 22, 2026 | 88.90 | 91.10 | 88.90 | 90.70 | 90.70 | 2.49% | 7,859 |
| Jan 21, 2026 | 87.00 | 89.10 | 86.10 | 88.50 | 88.50 | 1.61% | 26,136 |
| Jan 20, 2026 | 88.00 | 88.20 | 86.60 | 87.10 | 87.10 | -0.57% | 22,994 |
| Jan 19, 2026 | 90.60 | 90.60 | 87.60 | 87.60 | 87.60 | -3.63% | 37,457 |
| Jan 16, 2026 | 93.80 | 94.70 | 90.90 | 90.90 | 90.90 | -2.99% | 33,415 |
| Jan 15, 2026 | 93.50 | 93.70 | 92.00 | 93.70 | 93.70 | 0.21% | 18,038 |
| Jan 14, 2026 | 91.40 | 94.30 | 91.20 | 93.50 | 93.50 | 1.85% | 30,435 |
| Jan 13, 2026 | 94.20 | 94.40 | 91.30 | 91.80 | 91.80 | -1.40% | 18,610 |