G5 Entertainment AB (publ) (STO:G5EN)
Sweden · Delayed Price · Currency is SEK 61.30
-0.90 (-1.45%)
Sep 2, 2026, 5:29 PM CET
G5 Entertainment AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 59.90 | 62.20 | 59.90 | 62.20 | 62.20 | 3.84% | 8,125 |
| Aug 31, 2026 | 61.10 | 62.60 | 59.90 | 59.90 | 59.90 | -2.12% | 6,555 |
| Aug 28, 2026 | 61.50 | 62.10 | 61.10 | 61.20 | 61.20 | -1.45% | 6,008 |
| Aug 27, 2026 | 62.80 | 62.80 | 61.50 | 62.10 | 62.10 | - | 2,688 |
| Aug 26, 2026 | 64.00 | 64.10 | 62.10 | 62.10 | 62.10 | -2.97% | 9,042 |
| Aug 25, 2026 | 62.60 | 64.00 | 62.50 | 64.00 | 64.00 | 2.07% | 4,615 |
| Aug 24, 2026 | 62.10 | 63.40 | 62.10 | 62.70 | 62.70 | -1.42% | 4,063 |
| Aug 21, 2026 | 61.00 | 63.60 | 61.00 | 63.60 | 63.60 | 3.75% | 8,418 |
| Aug 20, 2026 | 60.90 | 63.90 | 60.90 | 61.30 | 61.30 | - | 12,998 |
| Aug 19, 2026 | 61.00 | 63.20 | 61.00 | 61.30 | 61.30 | 0.49% | 9,662 |
| Aug 18, 2026 | 61.80 | 63.50 | 61.00 | 61.00 | 61.00 | -1.29% | 16,672 |
| Aug 17, 2026 | 61.10 | 63.50 | 61.10 | 61.80 | 61.80 | -3.13% | 19,633 |
| Aug 14, 2026 | 62.00 | 64.00 | 62.00 | 63.80 | 63.80 | 2.08% | 12,968 |
| Aug 13, 2026 | 62.80 | 63.90 | 61.10 | 62.50 | 62.50 | -0.16% | 18,441 |
| Aug 12, 2026 | 63.30 | 65.80 | 61.50 | 62.60 | 62.60 | -9.01% | 56,150 |
| Aug 11, 2026 | 67.30 | 71.50 | 67.20 | 68.80 | 68.80 | -0.58% | 21,661 |
| Aug 10, 2026 | 69.70 | 69.70 | 67.00 | 69.20 | 69.20 | -1.56% | 6,631 |
| Aug 7, 2026 | 66.80 | 70.80 | 66.80 | 70.30 | 70.30 | 0.86% | 6,019 |
| Aug 6, 2026 | 71.90 | 71.90 | 66.70 | 69.70 | 69.70 | - | 7,394 |
| Aug 5, 2026 | 66.70 | 71.20 | 66.70 | 69.70 | 69.70 | 1.31% | 13,039 |
| Aug 4, 2026 | 67.70 | 68.80 | 65.10 | 68.80 | 68.80 | 3.46% | 7,573 |
| Aug 3, 2026 | 66.00 | 68.00 | 65.00 | 66.50 | 66.50 | 0.15% | 10,421 |
| Jul 31, 2026 | 63.10 | 66.60 | 63.10 | 66.40 | 66.40 | 5.40% | 8,352 |
| Jul 30, 2026 | 65.50 | 65.50 | 62.00 | 63.00 | 63.00 | -3.82% | 13,302 |
| Jul 29, 2026 | 64.00 | 65.50 | 63.00 | 65.50 | 65.50 | 2.02% | 9,722 |
| Jul 28, 2026 | 62.20 | 64.30 | 61.90 | 64.20 | 64.20 | 3.22% | 34,215 |
| Jul 27, 2026 | 63.60 | 64.30 | 62.10 | 62.20 | 62.20 | - | 5,198 |
| Jul 24, 2026 | 62.60 | 63.70 | 62.00 | 62.20 | 62.20 | -1.11% | 3,644 |
| Jul 23, 2026 | 62.00 | 63.00 | 62.00 | 62.90 | 62.90 | 0.48% | 5,860 |
| Jul 22, 2026 | 62.00 | 63.50 | 61.20 | 62.60 | 62.60 | -2.64% | 8,252 |
| Jul 21, 2026 | 62.40 | 64.30 | 62.10 | 64.30 | 64.30 | 2.39% | 10,505 |
| Jul 20, 2026 | 63.00 | 63.40 | 62.10 | 62.80 | 62.80 | -3.09% | 9,400 |
| Jul 17, 2026 | 65.00 | 65.40 | 62.10 | 64.80 | 64.80 | -0.15% | 14,498 |
| Jul 16, 2026 | 64.80 | 65.50 | 64.70 | 64.90 | 64.90 | -0.15% | 7,112 |
| Jul 15, 2026 | 63.60 | 65.80 | 63.60 | 65.00 | 65.00 | 0.78% | 5,749 |
| Jul 14, 2026 | 65.50 | 65.50 | 64.00 | 64.50 | 64.50 | -0.15% | 4,108 |
| Jul 13, 2026 | 62.20 | 65.80 | 62.20 | 64.60 | 64.60 | 2.54% | 6,361 |
| Jul 10, 2026 | 64.10 | 65.00 | 63.00 | 63.00 | 63.00 | -3.08% | 5,134 |
| Jul 9, 2026 | 62.20 | 66.40 | 61.50 | 65.00 | 65.00 | 2.36% | 7,239 |
| Jul 8, 2026 | 64.30 | 64.30 | 61.60 | 63.50 | 63.50 | -1.24% | 15,147 |
| Jul 7, 2026 | 65.90 | 65.90 | 64.10 | 64.30 | 64.30 | - | 8,119 |
| Jul 6, 2026 | 64.90 | 66.00 | 64.20 | 64.30 | 64.30 | -1.08% | 4,234 |
| Jul 3, 2026 | 64.40 | 65.70 | 64.40 | 65.00 | 65.00 | 0.78% | 3,062 |
| Jul 2, 2026 | 66.00 | 66.60 | 64.10 | 64.50 | 64.50 | -1.53% | 4,295 |
| Jul 1, 2026 | 65.80 | 66.00 | 64.40 | 65.50 | 65.50 | -0.46% | 4,944 |
| Jun 30, 2026 | 63.00 | 65.90 | 62.90 | 65.80 | 65.80 | 4.61% | 9,046 |
| Jun 29, 2026 | 61.60 | 64.20 | 61.00 | 62.90 | 62.90 | 0.96% | 8,317 |
| Jun 26, 2026 | 62.10 | 64.30 | 62.10 | 62.30 | 62.30 | -0.16% | 7,851 |
| Jun 25, 2026 | 62.10 | 63.10 | 62.00 | 62.40 | 62.40 | 0.48% | 11,627 |
| Jun 24, 2026 | 62.00 | 62.60 | 61.20 | 62.10 | 62.10 | 0.65% | 12,492 |