Stockholm - Delayed Quote
SEK
G5 Entertainment AB (publ) (G5EN.ST)
65.30
-0.20
(-0.31%)
At close: 5:29:33 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
64.50
66.60
64.00
65.30
65.30
6,280
Nov 2, 2026
64.90
65.90
64.90
65.50
65.50
2,783
Oct 30, 2026
65.40
66.00
64.40
64.90
64.90
4,296
Oct 29, 2026
65.00
67.80
65.00
65.10
65.10
4,904
Oct 28, 2026
65.10
65.90
65.00
65.00
65.00
3,400
Oct 27, 2026
65.10
65.50
65.00
65.00
65.00
2,676
Oct 26, 2026
64.00
65.50
64.00
65.50
65.50
2,466
Oct 23, 2026
64.80
65.90
64.80
65.20
65.20
5,597
Oct 22, 2026
64.30
65.40
64.20
65.00
65.00
7,605
Oct 21, 2026
65.10
65.40
63.90
63.90
63.90
6,717
Oct 20, 2026
68.00
68.00
66.00
66.00
66.00
3,234
Oct 19, 2026
66.20
68.00
66.10
66.10
66.10
1,774
Oct 16, 2026
66.40
67.00
66.20
67.00
67.00
4,422
Oct 15, 2026
66.30
67.20
65.80
66.10
66.10
2,692
Oct 14, 2026
66.00
67.60
66.00
66.10
66.10
4,607
Oct 13, 2026
65.90
66.20
65.80
66.10
66.10
2,919
Oct 12, 2026
65.90
66.20
65.80
65.80
65.80
7,994
Oct 9, 2026
64.80
66.50
64.80
65.80
65.80
8,113
Oct 8, 2026
66.10
67.50
64.70
64.70
64.70
16,021
Oct 7, 2026
70.00
70.00
65.80
65.80
65.80
10,509
Oct 6, 2026
71.30
72.50
71.30
71.40
71.40
12,379
Oct 5, 2026
69.60
71.50
69.60
71.20
71.20
11,615
Oct 2, 2026
65.30
69.90
65.30
69.90
69.90
45,669
Oct 1, 2026
65.50
66.50
64.70
65.30
65.30
16,350
Sep 30, 2026
63.30
66.50
63.30
65.50
65.50
10,465
Sep 29, 2026
66.00
66.70
65.00
66.00
66.00
25,569
Sep 28, 2026
64.90
66.20
64.90
65.90
65.90
13,620
Sep 25, 2026
64.70
64.70
63.80
64.00
64.00
5,189
Sep 24, 2026
64.50
66.00
62.10
65.50
65.50
20,071
Sep 23, 2026
63.90
64.60
62.50
64.40
64.40
11,116
Sep 22, 2026
62.70
64.00
62.10
63.50
63.50
7,311
Sep 21, 2026
62.90
63.20
62.10
62.80
62.80
10,089
Sep 18, 2026
62.60
62.80
60.70
62.70
62.70
23,892
Sep 17, 2026
61.30
62.50
60.60
62.00
62.00
10,284
Sep 16, 2026
61.20
62.60
61.00
61.60
61.60
8,207
Sep 15, 2026
63.00
63.00
61.00
61.10
61.10
2,180
Sep 14, 2026
62.50
63.00
61.10
61.90
61.90
1,675
Sep 11, 2026
62.00
63.40
61.70
63.20
63.20
3,623
Sep 10, 2026
61.50
63.00
61.50
62.00
62.00
8,127
Sep 9, 2026
62.30
62.80
61.00
62.40
62.40
6,836
Sep 8, 2026
61.50
63.30
61.50
62.30
62.30
6,387
Sep 7, 2026
61.00
62.10
61.00
61.50
61.50
3,992
Sep 4, 2026
61.10
62.10
61.10
62.10
62.10
6,036
Sep 3, 2026
60.30
62.30
60.30
61.70
61.70
4,041
Sep 2, 2026
62.60
62.60
60.70
61.30
61.30
4,577
Sep 1, 2026
59.90
62.20
59.90
62.20
62.20
8,125
Aug 31, 2026
61.10
62.60
59.90
59.90
59.90
6,555
Aug 28, 2026
61.50
62.10
61.10
61.20
61.20
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
9,042
Aug 25, 2026
62.60
64.00
62.50
64.00
64.00
4,615
Aug 24, 2026
62.10
63.40
62.10
62.70
62.70
4,063
Aug 21, 2026
61.00
63.60
61.00
63.60
63.60
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
9,662
Aug 18, 2026
61.80
63.50
61.00
61.00
61.00
16,672
Aug 17, 2026
61.10
63.50
61.10
61.80
61.80
20,122
Aug 14, 2026
62.00
64.00
62.00
63.80
63.80
12,968
Aug 13, 2026
62.80
63.90
61.10
62.50
62.50
18,441
Aug 12, 2026
63.30
65.80
61.50
62.60
62.60
56,150
Aug 11, 2026
67.30
71.50
67.20
68.80
68.80
21,661
Aug 10, 2026
69.70
69.70
67.00
69.20
69.20
6,631
Aug 7, 2026
66.80
70.80
66.80
70.30
70.30
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
13,039
Aug 4, 2026
67.70
68.80
65.10
68.80
68.80
7,573
Aug 3, 2026
66.00
68.00
65.00
66.50
66.50
10,421
Jul 31, 2026
63.10
66.60
63.10
66.40
66.40
8,352
Jul 30, 2026
65.50
65.50
62.00
63.00
63.00
13,302
Jul 29, 2026
64.00
65.50
63.00
65.50
65.50
9,722
Jul 28, 2026
62.20
64.30
61.90
64.20
64.20
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
3,644
Jul 23, 2026
62.00
63.00
62.00
62.90
62.90
5,860
Jul 22, 2026
62.00
63.50
61.20
62.60
62.60
8,252
Jul 21, 2026
62.40
64.30
62.10
64.30
64.30
10,744
Jul 20, 2026
63.00
63.40
62.10
62.80
62.80
9,400
Jul 17, 2026
65.00
65.40
62.10
64.80
64.80
14,498
Jul 16, 2026
64.80
65.50
64.70
64.90
64.90
7,112
Jul 15, 2026
63.60
65.80
63.60
65.00
65.00
5,749
Jul 14, 2026
65.50
65.50
64.00
64.50
64.50
4,108
Jul 13, 2026
62.20
65.80
62.20
64.60
64.60
6,361
Jul 10, 2026
64.10
65.00
63.00
63.00
63.00
5,134
Jul 9, 2026
62.20
66.40
61.50
65.00
65.00
7,239
Jul 8, 2026
64.30
64.30
61.60
63.50
63.50
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
4,234
Jul 3, 2026
64.40
65.70
64.40
65.00
65.00
3,062
Jul 2, 2026
66.00
66.60
64.10
64.50
64.50
4,418
Jul 1, 2026
65.80
66.00
64.40
65.50
65.50
4,944
Jun 30, 2026
63.00
65.90
62.90
65.80
65.80
9,046
Jun 29, 2026
61.60
64.20
61.00
62.90
62.90
8,317
Jun 26, 2026
62.10
64.30
62.10
62.30
62.30
7,851
Jun 25, 2026
62.10
63.10
62.00
62.40
62.40
11,627
Jun 24, 2026
62.00
62.60
61.20
62.10
62.10
12,492
Jun 23, 2026
63.00
63.10
60.70
61.70
61.70
13,578
Jun 22, 2026
61.10
64.20
58.70
62.90
62.90
30,851
Jun 18, 2026
60.50
61.00
58.60
60.80
60.80
17,265
Jun 17, 2026
64.00
64.00
60.50
60.90
60.90
21,742
Jun 16, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 16, 2026
63.40
64.50
59.80
64.00
64.00
43,986
Jun 15, 2026
66.00
66.20
64.90
65.40
63.40
17,555
Jun 12, 2026
62.50
64.40
62.00
63.40
61.46
16,397
Jun 11, 2026
65.00
65.00
60.40
62.20
60.30
12,241
Jun 10, 2026
62.30
62.50
60.10
61.30
59.43
12,364
Jun 9, 2026
63.90
63.90
61.40
61.40
59.52
21,271
Jun 8, 2026
63.90
64.40
62.30
63.40
61.46
24,976
Jun 5, 2026
63.90
65.00
63.60
64.10
62.14
25,984
Jun 4, 2026
64.00
67.20
62.20
63.00
61.07
24,254
Jun 3, 2026
64.80
64.80
63.40
63.70
61.75
9,594
Jun 2, 2026
67.40
69.50
64.00
64.30
62.33
54,630
Jun 1, 2026
67.50
68.70
66.60
67.50
65.44
21,617
May 29, 2026
66.00
68.70
64.70
68.00
65.92
23,574
May 28, 2026
69.80
70.30
65.00
65.30
63.30
44,712
May 27, 2026
70.60
73.00
68.30
69.70
67.57
44,623
May 26, 2026
66.60
71.80
66.60
71.00
68.83
72,935
May 25, 2026
60.40
67.00
60.00
66.60
64.56
77,393
May 22, 2026
58.70
61.00
58.10
60.50
58.65
54,811
May 21, 2026
58.80
58.80
56.50
58.50
56.71
24,852
May 20, 2026
58.40
59.00
57.10
58.70
56.90
14,637
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
82,017
May 15, 2026
55.20
58.00
54.80
57.70
55.94
76,557
May 13, 2026
52.40
55.00
51.10
54.40
52.74
40,141
May 12, 2026
50.20
52.10
49.50
51.40
49.83
30,262
May 11, 2026
52.80
53.00
50.20
50.20
48.66
66,692
May 8, 2026
51.90
54.00
51.90
52.00
50.41
72,520
May 7, 2026
49.95
53.50
49.95
51.50
49.93
51,569
May 6, 2026
48.70
51.80
48.00
49.50
47.99
140,847
May 5, 2026
56.30
57.20
53.30
53.30
51.67
13,568
May 4, 2026
55.30
56.40
54.10
56.30
54.58
26,910
Apr 30, 2026
56.70
56.70
55.20
55.20
53.51
5,844
Apr 29, 2026
58.90
59.40
56.60
56.60
54.87
22,308
Apr 28, 2026
60.30
61.20
58.20
58.90
57.10
13,853
Apr 27, 2026
61.90
61.90
60.00
60.30
58.46
16,962
Apr 24, 2026
62.70
62.90
61.40
62.00
60.10
9,467
Apr 23, 2026
63.50
64.00
62.00
62.20
60.30
13,016
Apr 22, 2026
64.40
64.40
62.50
63.10
61.17
5,557
Apr 21, 2026
62.40
65.00
62.40
63.50
61.56
21,403
Apr 20, 2026
60.50
62.20
59.40
61.70
59.81
18,679
Apr 17, 2026
58.10
61.50
58.10
60.50
58.65
33,188
Apr 16, 2026
58.60
59.00
57.00
58.10
56.32
18,178
Apr 15, 2026
57.60
58.90
57.60
58.30
56.52
16,671
Apr 14, 2026
56.70
58.30
55.90
57.30
55.55
17,633
Apr 13, 2026
56.60
57.00
55.20
57.00
55.26
11,860
Apr 10, 2026
57.00
57.70
56.10
56.20
54.48
26,760
Apr 9, 2026
54.90
56.50
53.10
56.40
54.68
24,069
Apr 8, 2026
53.60
55.90
53.60
55.00
53.32
23,501
Apr 7, 2026
55.60
56.40
53.00
53.40
51.77
27,674
Apr 2, 2026
55.90
55.90
54.70
55.50
53.80
11,970
Apr 1, 2026
55.00
56.20
54.90
55.00
53.32
16,375
Mar 31, 2026
52.30
55.00
52.10
54.50
52.83
26,718
Mar 30, 2026
51.80
52.20
50.50
52.20
50.60
9,996
Mar 27, 2026
50.30
52.00
49.80
52.00
50.41
32,432
Mar 26, 2026
51.80
51.80
50.30
50.30
48.76
29,518
Mar 25, 2026
49.75
52.70
49.75
51.80
50.22
50,204
Mar 24, 2026
51.70
51.70
49.50
49.50
47.99
24,123
Mar 23, 2026
50.30
52.60
49.25
50.90
49.34
47,448
Mar 20, 2026
51.70
51.70
50.80
50.90
49.34
9,729
Mar 19, 2026
52.50
52.90
51.60
51.70
50.12
14,438
Mar 18, 2026
53.20
53.90
52.50
53.10
51.48
23,234
Mar 17, 2026
53.00
54.20
52.00
53.70
52.06
31,577
Mar 16, 2026
54.80
55.40
53.00
53.60
51.96
18,996
Mar 13, 2026
54.00
55.60
53.50
54.80
53.12
28,162
Mar 12, 2026
53.80
54.70
52.60
54.60
52.93
28,609
Mar 11, 2026
53.60
54.00
52.00
54.00
52.35
64,971
Mar 10, 2026
50.80
54.40
50.80
53.70
52.06
71,537
Mar 9, 2026
50.90
50.90
50.00
50.60
49.05
33,617
Mar 6, 2026
51.10
51.10
49.90
50.80
49.25
49,698
Mar 5, 2026
49.95
52.00
49.30
50.90
49.34
46,553
Mar 4, 2026
49.75
50.30
48.25
50.30
48.76
38,312
Mar 3, 2026
49.15
49.60
48.00
49.60
48.08
34,514
Mar 2, 2026
49.80
49.80
48.45
49.45
47.94
21,559
Feb 27, 2026
50.60
52.30
50.10
50.20
48.66
29,941
Feb 26, 2026
50.40
51.00
49.75
51.00
49.44
33,063
Feb 25, 2026
51.50
52.50
49.55
50.40
48.86
87,169
Feb 24, 2026
53.00
53.00
51.30
51.80
50.22
45,009
Feb 23, 2026
54.00
54.60
52.10
53.00
51.38
61,575
Feb 20, 2026
55.30
55.30
53.70
54.20
52.54
67,779
Feb 19, 2026
58.60
58.60
54.90
55.50
53.80
83,530
Feb 18, 2026
62.00
62.00
57.00
59.00
57.20
111,674
Feb 17, 2026
65.00
66.70
53.00
63.80
61.85
367,877
Feb 16, 2026
84.20
85.60
83.10
83.20
80.66
22,887
Feb 13, 2026
83.00
85.20
82.90
83.40
80.85
17,272
Feb 12, 2026
83.50
86.40
82.90
82.90
80.36
37,507
Feb 11, 2026
87.00
87.00
82.90
82.90
80.36
41,219
Feb 10, 2026
87.20
88.50
86.20
87.30
84.63
14,388
Feb 9, 2026
86.10
87.20
85.70
86.80
84.15
15,851
Feb 6, 2026
86.00
86.50
85.00
86.00
83.37
15,734
Feb 5, 2026
87.50
87.90
85.50
86.00
83.37
27,134
Feb 4, 2026
88.20
89.20
87.30
87.90
85.21
15,954
Feb 3, 2026
90.90
91.20
88.20
89.00
86.28
26,750
Feb 2, 2026
95.00
95.10
90.40
90.70
87.93
26,560
Jan 30, 2026
95.00
95.30
92.30
93.90
91.03
26,851
Jan 29, 2026
89.00
95.20
88.70
93.40
90.54
69,938
Jan 28, 2026
89.10
89.50
87.80
88.80
86.08
15,581
Jan 27, 2026
90.40
91.50
89.10
89.10
86.38
13,089
Jan 26, 2026
91.50
91.80
89.40
90.40
87.64
12,169
Jan 23, 2026
90.40
92.90
90.30
91.80
88.99
13,319
Jan 22, 2026
88.90
91.10
88.90
90.70
87.93
7,859
Jan 21, 2026
87.00
89.10
86.10
88.50
85.79
26,136
Jan 20, 2026
88.00
88.20
86.60
87.10
84.44
22,994
Jan 19, 2026
90.60
90.60
87.60
87.60
84.92
37,457
Jan 16, 2026
93.80
94.70
90.90
90.90
88.12
33,415
Jan 15, 2026
93.50
93.70
92.00
93.70
90.83
18,038
Jan 14, 2026
91.40
94.30
91.20
93.50
90.64
30,435
Jan 13, 2026
94.20
94.40
91.30
91.80
88.99
18,610
Jan 12, 2026
94.50
95.70
93.10
93.10
90.25
34,042
Jan 9, 2026
92.20
94.50
90.60
94.40
91.51
24,880
Jan 8, 2026
92.70
94.50
91.00
91.60
88.80
33,264
Jan 7, 2026
90.20
92.60
90.20
92.60
89.77
59,249
Jan 5, 2026
91.80
92.70
89.80
90.40
87.64
16,792
Jan 2, 2026
91.60
92.40
90.80
91.40
88.60
15,274
Dec 30, 2025
92.00
92.50
90.80
91.60
88.80
16,682
Dec 29, 2025
91.40
92.20
89.40
92.20
89.38
29,676
Dec 23, 2025
88.20
92.30
88.20
90.90
88.12
23,123
Dec 22, 2025
86.10
88.90
86.10
87.80
85.11
19,123
Dec 19, 2025
87.20
88.00
86.00
86.60
83.95
23,089
Dec 18, 2025
88.30
88.40
86.10
87.30
84.63
47,174
Dec 17, 2025
89.10
89.70
88.30
88.30
85.60
9,417
Dec 16, 2025
89.40
90.50
88.40
88.40
85.70
15,086
Dec 15, 2025
87.50
89.40
87.50
89.40
86.67
20,470
Dec 12, 2025
86.20
89.00
86.20
87.50
84.82
16,182
Dec 11, 2025
86.10
86.70
85.60
85.70
83.08
8,875
Dec 10, 2025
87.50
87.50
86.10
86.10
83.47
4,628
Dec 9, 2025
88.00
88.40
86.80
87.10
84.44
12,316
Dec 8, 2025
88.10
89.20
87.60
87.60
84.92
12,964
Dec 5, 2025
90.30
90.30
88.90
89.30
86.57
7,780
Dec 4, 2025
88.00
90.30
87.50
90.30
87.54
18,618
Dec 3, 2025
88.90
90.00
87.80
88.10
85.41
14,788
Dec 2, 2025
87.70
88.90
87.40
88.90
86.18
10,128
Dec 1, 2025
89.70
89.80
86.70
88.30
85.60
15,631
Nov 28, 2025
91.70
91.70
89.60
89.70
86.96
10,440
Nov 27, 2025
91.20
91.80
90.10
91.00
88.22
9,748
Nov 26, 2025
88.80
91.20
87.70
90.80
88.02
23,819
Nov 25, 2025
87.40
88.50
86.80
87.70
85.02
14,171
Nov 24, 2025
83.50
87.90
83.50
87.70
85.02
24,350
Nov 21, 2025
84.00
84.60
83.00
83.90
81.33
22,460
Nov 20, 2025
85.00
85.50
84.10
84.40
81.82
10,846
Nov 19, 2025
86.00
87.50
84.50
84.50
81.92
23,086
Nov 18, 2025
87.00
87.30
85.50
85.50
82.89
9,709
Nov 17, 2025
88.90
89.60
87.30
87.30
84.63
18,124
Nov 14, 2025
89.80
89.80
88.50
89.40
86.67
12,915
Nov 13, 2025
90.00
91.00
89.10
89.90
87.15
11,426
Nov 12, 2025
89.80
90.00
88.50
89.30
86.57
10,361
Nov 11, 2025
90.90
91.90
89.10
89.10
86.38
14,846
Nov 10, 2025
90.30
94.00
90.30
91.20
88.41
14,262
Nov 7, 2025
95.20
96.00
93.60
94.00
91.13
9,028
Nov 6, 2025
94.50
95.20
91.00
94.90
92.00
28,575
Nov 5, 2025
89.70
97.00
88.50
94.70
91.80
34,387
Nov 4, 2025
93.50
93.50
90.50
91.90
89.09
24,519
Nov 3, 2025
94.10
95.50
93.40
93.40
90.54
23,548
