G5 Entertainment AB (publ) (STO:G5EN)
Sweden · Delayed Price · Currency is SEK 65.00
+0.50 (0.78%)
Jul 3, 2026, 5:24 PM CET
G5 Entertainment AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 63.00 | 63.10 | 60.70 | 61.70 | 61.70 | -1.91% | 13,578 |
| Jun 22, 2026 | 61.10 | 64.20 | 58.70 | 62.90 | 62.90 | 3.45% | 30,851 |
| Jun 18, 2026 | 60.50 | 61.00 | 58.60 | 60.80 | 60.80 | -0.16% | 17,265 |
| Jun 17, 2026 | 64.00 | 64.00 | 60.50 | 60.90 | 60.90 | -4.84% | 21,742 |
| Jun 16, 2026 | 63.40 | 64.50 | 59.80 | 64.00 | 64.00 | 0.95% | 43,986 |
| Jun 15, 2026 | 66.00 | 66.20 | 64.90 | 65.40 | 63.40 | 3.15% | 18,479 |
| Jun 12, 2026 | 62.10 | 64.40 | 61.60 | 63.40 | 61.46 | 3.26% | 16,550 |
| Jun 11, 2026 | 65.00 | 65.00 | 60.40 | 61.40 | 59.52 | - | 15,837 |
| Jun 10, 2026 | 62.30 | 62.50 | 60.10 | 61.40 | 59.52 | - | 14,937 |
| Jun 9, 2026 | 63.90 | 63.90 | 61.40 | 61.40 | 59.52 | -3.15% | 21,272 |
| Jun 8, 2026 | 63.90 | 64.40 | 62.30 | 63.40 | 61.46 | -1.09% | 24,976 |
| Jun 5, 2026 | 63.90 | 65.00 | 63.60 | 64.10 | 62.14 | 1.75% | 25,984 |
| Jun 4, 2026 | 64.00 | 67.20 | 62.20 | 63.00 | 61.07 | -1.10% | 24,254 |
| Jun 3, 2026 | 64.80 | 64.80 | 63.40 | 63.70 | 61.75 | -0.93% | 9,594 |
| Jun 2, 2026 | 67.40 | 69.50 | 64.00 | 64.30 | 62.33 | -4.74% | 54,630 |
| Jun 1, 2026 | 67.50 | 68.70 | 66.60 | 67.50 | 65.44 | -0.74% | 21,617 |
| May 29, 2026 | 66.00 | 68.70 | 64.70 | 68.00 | 65.92 | 4.13% | 23,574 |
| May 28, 2026 | 69.80 | 70.30 | 65.00 | 65.30 | 63.30 | -6.31% | 44,931 |
| May 27, 2026 | 70.60 | 73.00 | 68.30 | 69.70 | 67.57 | -1.83% | 44,623 |
| May 26, 2026 | 66.60 | 71.80 | 66.60 | 71.00 | 68.83 | 6.61% | 72,935 |
| May 25, 2026 | 60.40 | 67.00 | 60.00 | 66.60 | 64.56 | 10.08% | 77,393 |
| May 22, 2026 | 58.70 | 61.00 | 58.10 | 60.50 | 58.65 | 3.42% | 55,180 |
| May 21, 2026 | 58.80 | 58.80 | 56.50 | 58.50 | 56.71 | -0.34% | 24,852 |
| May 20, 2026 | 58.40 | 59.00 | 57.10 | 58.70 | 56.90 | 2.09% | 14,646 |
| May 19, 2026 | 57.90 | 58.90 | 57.50 | 57.50 | 55.74 | - | 27,761 |
| May 18, 2026 | 57.90 | 58.50 | 56.80 | 57.50 | 55.74 | -0.35% | 82,022 |
| May 15, 2026 | 55.20 | 58.00 | 54.80 | 57.70 | 55.94 | 6.07% | 76,557 |
| May 13, 2026 | 52.40 | 55.00 | 51.10 | 54.40 | 52.74 | 5.84% | 40,141 |
| May 12, 2026 | 50.20 | 52.10 | 49.50 | 51.40 | 49.83 | 2.39% | 30,262 |
| May 11, 2026 | 52.80 | 53.00 | 50.20 | 50.20 | 48.66 | -3.46% | 66,692 |
| May 8, 2026 | 51.90 | 54.00 | 51.90 | 52.00 | 50.41 | 0.97% | 72,520 |
| May 7, 2026 | 49.95 | 53.50 | 49.95 | 51.50 | 49.93 | 4.04% | 51,569 |
| May 6, 2026 | 48.70 | 51.80 | 48.00 | 49.50 | 47.99 | -7.13% | 140,538 |
| May 5, 2026 | 56.30 | 57.20 | 53.30 | 53.30 | 51.67 | -5.33% | 13,568 |
| May 4, 2026 | 55.30 | 56.40 | 54.10 | 56.30 | 54.58 | 1.99% | 26,910 |
| Apr 30, 2026 | 56.70 | 56.70 | 55.20 | 55.20 | 53.51 | -2.47% | 5,844 |
| Apr 29, 2026 | 58.90 | 59.40 | 56.60 | 56.60 | 54.87 | -3.90% | 22,308 |
| Apr 28, 2026 | 60.30 | 61.20 | 58.20 | 58.90 | 57.10 | -2.32% | 13,853 |
| Apr 27, 2026 | 61.90 | 61.90 | 60.00 | 60.30 | 58.46 | -2.74% | 16,962 |
| Apr 24, 2026 | 62.70 | 62.90 | 61.40 | 62.00 | 60.10 | -0.32% | 9,467 |
| Apr 23, 2026 | 63.50 | 64.00 | 62.00 | 62.20 | 60.30 | -1.43% | 13,016 |
| Apr 22, 2026 | 64.40 | 64.40 | 62.50 | 63.10 | 61.17 | -0.63% | 5,557 |