G5 Entertainment AB (publ) (STO:G5EN)
Sweden
· Delayed Price · Currency is SEK 89.30
-1.00 (-1.11%)
Dec 5, 2025, 5:29 PM CET
G5 Entertainment AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 90.30 | 90.30 | 88.90 | 89.10 | - | -1.33% | 3,813 |
| Dec 4, 2025 | 88.00 | 90.30 | 87.50 | 90.30 | 90.30 | 2.50% | 18,618 |
| Dec 3, 2025 | 88.90 | 90.00 | 87.80 | 88.10 | 88.10 | -0.90% | 14,788 |
| Dec 2, 2025 | 87.70 | 88.90 | 87.40 | 88.90 | 88.90 | 0.68% | 10,128 |
| Dec 1, 2025 | 89.70 | 89.80 | 86.70 | 88.30 | 88.30 | -1.56% | 15,631 |
| Nov 28, 2025 | 91.70 | 91.70 | 89.60 | 89.70 | 89.70 | -1.43% | 10,440 |
| Nov 27, 2025 | 91.20 | 91.80 | 90.10 | 91.00 | 91.00 | 0.22% | 9,748 |
| Nov 26, 2025 | 88.80 | 91.20 | 87.70 | 90.80 | 90.80 | 3.53% | 23,793 |
| Nov 25, 2025 | 87.40 | 88.50 | 86.80 | 87.70 | 87.70 | - | 14,191 |
| Nov 24, 2025 | 83.50 | 87.90 | 83.50 | 87.70 | 87.70 | 4.53% | 24,350 |
| Nov 21, 2025 | 84.00 | 84.60 | 83.00 | 83.90 | 83.90 | -0.59% | 22,460 |
| Nov 20, 2025 | 85.00 | 85.50 | 84.10 | 84.40 | 84.40 | -0.12% | 10,846 |
| Nov 19, 2025 | 86.00 | 87.50 | 84.50 | 84.50 | 84.50 | -1.17% | 23,086 |
| Nov 18, 2025 | 87.00 | 87.30 | 85.50 | 85.50 | 85.50 | -2.06% | 9,709 |
| Nov 17, 2025 | 88.90 | 89.60 | 87.30 | 87.30 | 87.30 | -2.35% | 18,124 |
| Nov 14, 2025 | 89.80 | 89.80 | 88.50 | 89.40 | 89.40 | -0.56% | 12,915 |
| Nov 13, 2025 | 90.00 | 91.00 | 89.10 | 89.90 | 89.90 | 0.67% | 11,426 |
| Nov 12, 2025 | 89.80 | 90.00 | 88.50 | 89.30 | 89.30 | 0.22% | 10,361 |
| Nov 11, 2025 | 90.90 | 91.90 | 89.10 | 89.10 | 89.10 | -2.30% | 14,846 |
| Nov 10, 2025 | 90.30 | 94.00 | 90.30 | 91.20 | 91.20 | -2.98% | 14,262 |
| Nov 7, 2025 | 95.20 | 96.00 | 93.60 | 94.00 | 94.00 | -0.95% | 9,028 |
| Nov 6, 2025 | 94.50 | 95.20 | 91.00 | 94.90 | 94.90 | 0.21% | 28,575 |
| Nov 5, 2025 | 89.70 | 97.00 | 88.50 | 94.70 | 94.70 | 3.05% | 34,387 |
| Nov 4, 2025 | 93.50 | 93.50 | 90.50 | 91.90 | 91.90 | -1.61% | 24,519 |
| Nov 3, 2025 | 94.10 | 95.50 | 93.40 | 93.40 | 93.40 | -0.74% | 23,548 |
| Oct 31, 2025 | 93.50 | 94.70 | 93.00 | 94.10 | 94.10 | 0.64% | 9,945 |
| Oct 30, 2025 | 91.40 | 93.90 | 91.20 | 93.50 | 93.50 | 2.52% | 22,788 |
| Oct 29, 2025 | 90.00 | 91.80 | 89.90 | 91.20 | 91.20 | 1.11% | 23,356 |
| Oct 28, 2025 | 91.10 | 91.90 | 90.00 | 90.20 | 90.20 | -1.64% | 25,456 |
| Oct 27, 2025 | 93.70 | 93.80 | 91.50 | 91.70 | 91.70 | -2.86% | 19,032 |
| Oct 24, 2025 | 94.00 | 95.00 | 92.80 | 94.40 | 94.40 | 0.43% | 18,202 |
| Oct 23, 2025 | 94.00 | 94.10 | 92.90 | 94.00 | 94.00 | -0.53% | 14,961 |
| Oct 22, 2025 | 93.30 | 94.90 | 93.00 | 94.50 | 94.50 | 1.07% | 15,471 |
| Oct 21, 2025 | 92.70 | 94.20 | 92.30 | 93.50 | 93.50 | 0.75% | 19,972 |
| Oct 20, 2025 | 92.80 | 93.00 | 91.60 | 92.80 | 92.80 | - | 12,363 |
| Oct 17, 2025 | 94.40 | 94.40 | 91.90 | 92.80 | 92.80 | -1.59% | 7,783 |
| Oct 16, 2025 | 94.80 | 94.80 | 93.20 | 94.30 | 94.30 | -0.21% | 6,755 |
| Oct 15, 2025 | 93.00 | 95.00 | 93.00 | 94.50 | 94.50 | 1.61% | 16,777 |
| Oct 14, 2025 | 93.50 | 94.30 | 92.60 | 93.00 | 93.00 | -0.53% | 8,655 |
| Oct 13, 2025 | 93.40 | 95.40 | 93.20 | 93.50 | 93.50 | -0.64% | 24,522 |
| Oct 10, 2025 | 94.90 | 95.90 | 93.20 | 94.10 | 94.10 | -0.84% | 13,847 |
| Oct 9, 2025 | 92.30 | 95.40 | 92.30 | 94.90 | 94.90 | 3.15% | 24,319 |
| Oct 8, 2025 | 92.00 | 92.30 | 90.80 | 92.00 | 92.00 | -0.43% | 29,029 |
| Oct 7, 2025 | 94.50 | 96.40 | 92.40 | 92.40 | 92.40 | -1.81% | 20,094 |
| Oct 6, 2025 | 93.80 | 94.70 | 92.30 | 94.10 | 94.10 | 0.32% | 22,541 |
| Oct 3, 2025 | 91.80 | 94.00 | 91.80 | 93.80 | 93.80 | 2.18% | 18,204 |
| Oct 2, 2025 | 91.90 | 93.60 | 91.80 | 91.80 | 91.80 | -0.22% | 20,382 |
| Oct 1, 2025 | 91.30 | 92.80 | 91.10 | 92.00 | 92.00 | 0.66% | 20,967 |
| Sep 30, 2025 | 91.00 | 92.20 | 90.70 | 91.40 | 91.40 | 0.66% | 31,725 |
| Sep 29, 2025 | 90.20 | 91.40 | 90.20 | 90.80 | 90.80 | 0.67% | 17,264 |
| Sep 26, 2025 | 90.00 | 91.60 | 89.30 | 90.20 | 90.20 | -1.10% | 12,912 |
| Sep 25, 2025 | 93.00 | 93.00 | 90.40 | 91.20 | 91.20 | -1.94% | 22,241 |
| Sep 24, 2025 | 94.10 | 94.20 | 91.50 | 93.00 | 93.00 | -1.80% | 21,216 |
| Sep 23, 2025 | 94.10 | 94.70 | 92.60 | 94.70 | 94.70 | 0.42% | 22,957 |
| Sep 22, 2025 | 92.80 | 94.70 | 92.20 | 94.30 | 94.30 | 1.84% | 26,892 |
| Sep 19, 2025 | 94.20 | 94.70 | 92.40 | 92.60 | 92.60 | -1.70% | 38,949 |
| Sep 18, 2025 | 92.90 | 94.20 | 92.30 | 94.20 | 94.20 | 2.17% | 12,755 |
| Sep 17, 2025 | 91.80 | 92.80 | 90.80 | 92.20 | 92.20 | 0.44% | 22,944 |
| Sep 16, 2025 | 89.60 | 92.20 | 89.60 | 91.80 | 91.80 | 2.57% | 16,328 |
| Sep 15, 2025 | 90.30 | 91.00 | 89.20 | 89.50 | 89.50 | -0.89% | 14,858 |
| Sep 12, 2025 | 89.90 | 91.30 | 88.90 | 90.30 | 90.30 | 0.89% | 17,977 |
| Sep 11, 2025 | 91.00 | 91.00 | 89.10 | 89.50 | 89.50 | -1.10% | 15,189 |
| Sep 10, 2025 | 90.50 | 92.10 | 90.50 | 90.50 | 90.50 | -0.66% | 14,543 |
| Sep 9, 2025 | 91.00 | 91.30 | 90.10 | 91.10 | 91.10 | -0.11% | 14,610 |
| Sep 8, 2025 | 90.70 | 91.80 | 89.60 | 91.20 | 91.20 | 1.11% | 18,428 |
| Sep 5, 2025 | 90.00 | 91.00 | 88.70 | 90.20 | 90.20 | 2.15% | 26,213 |
| Sep 4, 2025 | 88.20 | 89.50 | 88.10 | 88.30 | 88.30 | -0.45% | 17,644 |
| Sep 3, 2025 | 88.00 | 89.80 | 88.00 | 88.70 | 88.70 | -0.11% | 25,174 |
| Sep 2, 2025 | 90.80 | 90.90 | 88.80 | 88.80 | 88.80 | -1.88% | 29,315 |
| Sep 1, 2025 | 92.90 | 93.00 | 90.50 | 90.50 | 90.50 | -2.58% | 19,486 |
| Aug 29, 2025 | 93.00 | 93.90 | 92.20 | 92.90 | 92.90 | -0.21% | 18,910 |
| Aug 28, 2025 | 93.80 | 94.70 | 92.70 | 93.10 | 93.10 | -0.53% | 21,768 |
| Aug 27, 2025 | 95.70 | 96.20 | 93.30 | 93.60 | 93.60 | -2.09% | 26,189 |
| Aug 26, 2025 | 97.60 | 97.60 | 95.60 | 95.60 | 95.60 | -1.65% | 18,522 |
| Aug 25, 2025 | 99.00 | 99.00 | 97.00 | 97.20 | 97.20 | -1.82% | 14,022 |
| Aug 22, 2025 | 99.30 | 99.90 | 98.60 | 99.00 | 99.00 | 0.30% | 18,511 |
| Aug 21, 2025 | 98.40 | 99.40 | 97.50 | 98.70 | 98.70 | - | 9,473 |
| Aug 20, 2025 | 99.90 | 99.90 | 97.70 | 98.70 | 98.70 | 0.61% | 15,319 |
| Aug 19, 2025 | 95.00 | 100.00 | 95.00 | 98.10 | 98.10 | 2.29% | 40,400 |
| Aug 18, 2025 | 93.10 | 97.20 | 93.10 | 95.90 | 95.90 | 3.01% | 39,149 |
| Aug 15, 2025 | 94.20 | 94.80 | 92.70 | 93.10 | 93.10 | -1.17% | 38,837 |
| Aug 14, 2025 | 93.60 | 94.70 | 92.00 | 94.20 | 94.20 | 0.96% | 44,357 |
| Aug 13, 2025 | 93.20 | 94.60 | 91.40 | 93.30 | 93.30 | 0.21% | 39,246 |
| Aug 12, 2025 | 90.00 | 93.70 | 90.00 | 93.10 | 93.10 | 3.10% | 32,728 |
| Aug 11, 2025 | 93.30 | 93.70 | 90.30 | 90.30 | 90.30 | -1.85% | 24,920 |
| Aug 8, 2025 | 91.10 | 94.80 | 90.70 | 92.00 | 92.00 | 0.99% | 77,083 |
| Aug 7, 2025 | 90.70 | 92.30 | 85.00 | 91.10 | 91.10 | -12.40% | 322,858 |
| Aug 6, 2025 | 105.20 | 107.80 | 103.80 | 104.00 | 104.00 | -2.44% | 22,033 |
| Aug 5, 2025 | 107.20 | 107.80 | 105.20 | 106.60 | 106.60 | 0.95% | 27,797 |
| Aug 4, 2025 | 107.00 | 107.20 | 104.20 | 105.60 | 105.60 | 0.57% | 27,431 |
| Aug 1, 2025 | 106.20 | 106.20 | 102.00 | 105.00 | 105.00 | -0.57% | 24,126 |
| Jul 31, 2025 | 105.20 | 107.00 | 103.40 | 105.60 | 105.60 | 0.96% | 24,620 |
| Jul 30, 2025 | 106.20 | 107.00 | 104.00 | 104.60 | 104.60 | -1.69% | 33,244 |
| Jul 29, 2025 | 108.60 | 109.00 | 103.40 | 106.40 | 106.40 | -1.48% | 35,047 |
| Jul 28, 2025 | 108.60 | 109.80 | 107.00 | 108.00 | 108.00 | -1.46% | 31,483 |
| Jul 25, 2025 | 109.60 | 109.60 | 107.80 | 109.60 | 109.60 | 1.11% | 8,159 |
| Jul 24, 2025 | 110.20 | 110.80 | 108.20 | 108.40 | 108.40 | -0.73% | 15,992 |
| Jul 23, 2025 | 111.00 | 111.00 | 108.40 | 109.20 | 109.20 | - | 14,307 |
| Jul 22, 2025 | 110.40 | 111.00 | 108.20 | 109.20 | 109.20 | -1.09% | 24,119 |
| Jul 21, 2025 | 113.20 | 113.20 | 109.80 | 110.40 | 110.40 | -1.78% | 33,979 |