G5 Entertainment AB (publ) (STO:G5EN)
Sweden · Delayed Price · Currency is SEK 60.50
+2.00 (3.42%)
May 22, 2026, 5:29 PM CET
G5 Entertainment AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 58.70 | 61.00 | 58.10 | 60.50 | 60.50 | 3.42% | 55,180 |
| May 21, 2026 | 58.80 | 58.80 | 56.50 | 58.50 | 58.50 | -0.34% | 24,838 |
| May 20, 2026 | 58.40 | 59.00 | 57.10 | 58.70 | 58.70 | 2.09% | 14,646 |
| May 19, 2026 | 57.90 | 58.90 | 57.50 | 57.50 | 57.50 | - | 27,761 |
| May 18, 2026 | 57.90 | 58.50 | 56.80 | 57.50 | 57.50 | -0.35% | 82,022 |
| May 15, 2026 | 55.20 | 58.00 | 54.80 | 57.70 | 57.70 | 6.07% | 76,557 |
| May 13, 2026 | 52.40 | 55.00 | 51.10 | 54.40 | 54.40 | 5.84% | 40,141 |
| May 12, 2026 | 50.20 | 52.10 | 49.50 | 51.40 | 51.40 | 2.39% | 30,262 |
| May 11, 2026 | 52.80 | 53.00 | 50.20 | 50.20 | 50.20 | -3.46% | 66,692 |
| May 8, 2026 | 51.90 | 54.00 | 51.90 | 52.00 | 52.00 | 0.97% | 72,520 |
| May 7, 2026 | 49.95 | 53.50 | 49.95 | 51.50 | 51.50 | 4.04% | 51,569 |
| May 6, 2026 | 48.70 | 51.80 | 48.00 | 49.50 | 49.50 | -7.13% | 140,538 |
| May 5, 2026 | 56.30 | 57.20 | 53.30 | 53.30 | 53.30 | -5.33% | 13,568 |
| May 4, 2026 | 55.30 | 56.40 | 54.10 | 56.30 | 56.30 | 1.99% | 26,910 |
| Apr 30, 2026 | 56.70 | 56.70 | 55.20 | 55.20 | 55.20 | -2.47% | 5,844 |
| Apr 29, 2026 | 58.90 | 59.40 | 56.60 | 56.60 | 56.60 | -3.90% | 22,308 |
| Apr 28, 2026 | 60.30 | 61.20 | 58.20 | 58.90 | 58.90 | -2.32% | 13,853 |
| Apr 27, 2026 | 61.90 | 61.90 | 60.00 | 60.30 | 60.30 | -2.74% | 16,962 |
| Apr 24, 2026 | 62.70 | 62.90 | 61.40 | 62.00 | 62.00 | -0.32% | 9,467 |
| Apr 23, 2026 | 63.50 | 64.00 | 62.00 | 62.20 | 62.20 | -1.43% | 13,016 |
| Apr 22, 2026 | 64.40 | 64.40 | 62.50 | 63.10 | 63.10 | -0.63% | 5,557 |
| Apr 21, 2026 | 62.40 | 65.00 | 62.40 | 63.50 | 63.50 | 2.92% | 21,403 |
| Apr 20, 2026 | 60.50 | 62.20 | 59.40 | 61.70 | 61.70 | 1.98% | 18,679 |
| Apr 17, 2026 | 58.10 | 61.50 | 58.10 | 60.50 | 60.50 | 4.13% | 33,188 |
| Apr 16, 2026 | 58.60 | 59.00 | 57.00 | 58.10 | 58.10 | -0.34% | 18,178 |
| Apr 15, 2026 | 57.60 | 58.90 | 57.60 | 58.30 | 58.30 | 1.75% | 16,671 |
| Apr 14, 2026 | 56.70 | 58.30 | 55.90 | 57.30 | 57.30 | 0.53% | 17,633 |
| Apr 13, 2026 | 56.60 | 57.00 | 55.20 | 57.00 | 57.00 | 1.42% | 11,860 |
| Apr 10, 2026 | 57.00 | 57.70 | 56.10 | 56.20 | 56.20 | -0.35% | 26,760 |
| Apr 9, 2026 | 54.90 | 56.50 | 53.10 | 56.40 | 56.40 | 2.55% | 24,069 |
| Apr 8, 2026 | 53.60 | 55.90 | 53.60 | 55.00 | 55.00 | 3.00% | 23,501 |
| Apr 7, 2026 | 55.60 | 56.40 | 53.00 | 53.40 | 53.40 | -3.78% | 27,674 |
| Apr 2, 2026 | 55.90 | 55.90 | 54.70 | 55.50 | 55.50 | 0.91% | 11,970 |
| Apr 1, 2026 | 55.00 | 56.20 | 54.90 | 55.00 | 55.00 | 0.92% | 16,375 |
| Mar 31, 2026 | 52.30 | 55.00 | 52.10 | 54.50 | 54.50 | 4.41% | 26,718 |
| Mar 30, 2026 | 51.80 | 52.20 | 50.50 | 52.20 | 52.20 | 0.38% | 9,996 |
| Mar 27, 2026 | 50.30 | 52.00 | 49.80 | 52.00 | 52.00 | 3.38% | 32,432 |
| Mar 26, 2026 | 51.80 | 51.80 | 50.30 | 50.30 | 50.30 | -2.90% | 29,518 |
| Mar 25, 2026 | 49.75 | 52.70 | 49.75 | 51.80 | 51.80 | 4.65% | 50,448 |
| Mar 24, 2026 | 51.70 | 51.70 | 49.50 | 49.50 | 49.50 | -2.75% | 24,123 |
| Mar 23, 2026 | 50.30 | 52.60 | 49.25 | 50.90 | 50.90 | - | 47,448 |
| 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% | 31,577 |
| 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 |