G5 Entertainment AB (publ) (STO:G5EN)
Sweden · Delayed Price · Currency is SEK 63.50
+0.70 (1.11%)
Sep 22, 2026, 5:29 PM CET
G5 Entertainment AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 62.70 | 64.00 | 62.10 | 63.50 | 63.50 | 1.11% | 7,311 |
| Sep 21, 2026 | 62.90 | 63.20 | 62.10 | 62.80 | 62.80 | 0.16% | 10,089 |
| Sep 18, 2026 | 62.60 | 62.80 | 60.70 | 62.70 | 62.70 | 1.13% | 23,892 |
| Sep 17, 2026 | 61.30 | 62.50 | 60.60 | 62.00 | 62.00 | 0.65% | 10,284 |
| Sep 16, 2026 | 61.20 | 62.60 | 61.00 | 61.60 | 61.60 | 0.82% | 8,207 |
| Sep 15, 2026 | 63.00 | 63.00 | 61.00 | 61.10 | 61.10 | -1.29% | 2,180 |
| Sep 14, 2026 | 62.50 | 63.00 | 61.10 | 61.90 | 61.90 | -2.06% | 1,675 |
| Sep 11, 2026 | 62.00 | 63.40 | 61.70 | 63.20 | 63.20 | 1.94% | 3,623 |
| Sep 10, 2026 | 61.50 | 63.00 | 61.50 | 62.00 | 62.00 | -0.64% | 8,127 |
| Sep 9, 2026 | 62.30 | 62.80 | 61.00 | 62.40 | 62.40 | 0.16% | 6,833 |
| Sep 8, 2026 | 61.50 | 63.30 | 61.50 | 62.30 | 62.30 | 1.30% | 6,387 |
| Sep 7, 2026 | 61.00 | 62.10 | 61.00 | 61.50 | 61.50 | -0.97% | 3,992 |
| Sep 4, 2026 | 61.10 | 62.10 | 61.10 | 62.10 | 62.10 | 0.65% | 6,036 |
| Sep 3, 2026 | 60.30 | 62.30 | 60.30 | 61.70 | 61.70 | 0.65% | 4,041 |
| Sep 2, 2026 | 62.60 | 62.60 | 60.70 | 61.30 | 61.30 | -1.45% | 4,577 |
| 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 |