G5 Entertainment AB (publ) (STO:G5EN)
Sweden · Delayed Price · Currency is SEK 62.00
-0.20 (-0.32%)
Apr 24, 2026, 5:29 PM CET
G5 Entertainment AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 5,479 |
| 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% | 31,488 |
| 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 |