G5 Entertainment AB (publ) (STO:G5EN)
Sweden
· Delayed Price · Currency is SEK 50.60
-0.20 (-0.39%)
Mar 9, 2026, 5:29 PM CET
G5 Entertainment AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 50.90 | 50.90 | 50.00 | 50.40 | - | -0.79% | 22,011 |
| Mar 6, 2026 | 51.10 | 51.10 | 49.90 | 50.80 | 50.80 | -0.20% | 38,354 |
| Mar 5, 2026 | 49.95 | 52.00 | 49.30 | 50.90 | 50.90 | 1.19% | 46,556 |
| Mar 4, 2026 | 49.75 | 50.30 | 48.25 | 50.30 | 50.30 | 1.41% | 37,397 |
| Mar 3, 2026 | 49.15 | 49.60 | 48.00 | 49.60 | 49.60 | 0.71% | 34,743 |
| Mar 2, 2026 | 49.80 | 49.80 | 48.45 | 49.25 | 49.25 | -1.89% | 22,052 |
| Feb 27, 2026 | 50.60 | 52.30 | 50.10 | 50.20 | 50.20 | -1.57% | 29,941 |
| Feb 26, 2026 | 50.40 | 51.00 | 49.75 | 51.00 | 51.00 | 1.19% | 33,074 |
| Feb 25, 2026 | 51.50 | 52.50 | 49.55 | 50.40 | 50.40 | -2.70% | 87,169 |
| Feb 24, 2026 | 53.00 | 53.00 | 51.30 | 51.80 | 51.80 | -2.26% | 45,009 |
| Feb 23, 2026 | 54.00 | 54.60 | 52.10 | 53.00 | 53.00 | -2.21% | 61,575 |
| Feb 20, 2026 | 55.30 | 55.30 | 53.70 | 54.20 | 54.20 | -2.34% | 67,779 |
| Feb 19, 2026 | 58.60 | 58.60 | 54.90 | 55.50 | 55.50 | -5.93% | 83,530 |
| Feb 18, 2026 | 62.00 | 62.00 | 57.00 | 59.00 | 59.00 | -7.52% | 113,357 |
| Feb 17, 2026 | 65.00 | 66.70 | 53.00 | 63.80 | 63.80 | -23.32% | 367,877 |
| Feb 16, 2026 | 84.20 | 85.60 | 83.10 | 83.20 | 83.20 | -0.24% | 22,887 |
| Feb 13, 2026 | 83.00 | 85.20 | 82.90 | 83.40 | 83.40 | 0.60% | 17,786 |
| Feb 12, 2026 | 83.50 | 86.40 | 82.90 | 82.90 | 82.90 | - | 37,507 |
| Feb 11, 2026 | 87.00 | 87.00 | 82.90 | 82.90 | 82.90 | -5.04% | 41,219 |
| Feb 10, 2026 | 87.20 | 88.50 | 86.20 | 87.30 | 87.30 | 0.58% | 14,388 |
| Feb 9, 2026 | 86.10 | 87.20 | 85.70 | 86.80 | 86.80 | 0.93% | 15,851 |
| Feb 6, 2026 | 86.00 | 86.50 | 85.00 | 86.00 | 86.00 | - | 15,734 |
| Feb 5, 2026 | 87.50 | 87.90 | 85.50 | 86.00 | 86.00 | -2.16% | 27,265 |
| Feb 4, 2026 | 88.20 | 89.20 | 87.30 | 87.90 | 87.90 | -1.24% | 15,954 |
| Feb 3, 2026 | 90.90 | 91.20 | 88.20 | 89.00 | 89.00 | -1.87% | 26,750 |
| Feb 2, 2026 | 95.00 | 95.10 | 90.40 | 90.70 | 90.70 | -3.41% | 26,560 |
| Jan 30, 2026 | 95.00 | 95.70 | 92.30 | 93.90 | 93.90 | 0.54% | 26,861 |
| Jan 29, 2026 | 89.00 | 95.20 | 88.70 | 93.40 | 93.40 | 5.18% | 69,938 |
| Jan 28, 2026 | 89.10 | 89.50 | 87.80 | 88.80 | 88.80 | -0.34% | 15,581 |
| Jan 27, 2026 | 90.40 | 91.50 | 89.10 | 89.10 | 89.10 | -1.44% | 13,089 |
| Jan 26, 2026 | 91.50 | 91.80 | 89.40 | 90.40 | 90.40 | -1.53% | 12,169 |
| Jan 23, 2026 | 90.40 | 92.90 | 90.30 | 91.80 | 91.80 | 1.21% | 13,319 |
| Jan 22, 2026 | 88.90 | 91.10 | 88.90 | 90.70 | 90.70 | 2.49% | 7,859 |
| Jan 21, 2026 | 87.00 | 89.10 | 86.10 | 88.50 | 88.50 | 1.61% | 26,136 |
| Jan 20, 2026 | 88.00 | 88.20 | 86.60 | 87.10 | 87.10 | -0.57% | 22,994 |
| Jan 19, 2026 | 90.60 | 90.60 | 87.60 | 87.60 | 87.60 | -3.63% | 37,457 |
| Jan 16, 2026 | 93.80 | 94.70 | 90.90 | 90.90 | 90.90 | -2.99% | 33,415 |
| Jan 15, 2026 | 93.50 | 93.70 | 92.00 | 93.70 | 93.70 | 0.21% | 18,038 |
| Jan 14, 2026 | 91.40 | 94.30 | 91.20 | 93.50 | 93.50 | 1.85% | 30,435 |
| Jan 13, 2026 | 94.20 | 94.40 | 91.30 | 91.80 | 91.80 | -1.40% | 18,610 |
| Jan 12, 2026 | 94.50 | 95.70 | 93.10 | 93.10 | 93.10 | -1.38% | 34,042 |
| Jan 9, 2026 | 92.20 | 94.50 | 90.60 | 94.40 | 94.40 | 3.06% | 24,880 |
| Jan 8, 2026 | 92.70 | 94.50 | 91.00 | 91.60 | 91.60 | -1.08% | 33,264 |
| Jan 7, 2026 | 90.20 | 92.60 | 90.20 | 92.60 | 92.60 | 2.43% | 59,249 |
| Jan 5, 2026 | 91.80 | 92.70 | 89.80 | 90.40 | 90.40 | -1.09% | 16,792 |
| Jan 2, 2026 | 91.60 | 92.40 | 90.80 | 91.40 | 91.40 | -0.22% | 15,274 |
| Dec 30, 2025 | 92.00 | 92.50 | 90.80 | 91.60 | 91.60 | -0.65% | 16,682 |
| Dec 29, 2025 | 91.40 | 92.20 | 89.40 | 92.20 | 92.20 | 1.43% | 29,676 |
| Dec 23, 2025 | 88.20 | 92.30 | 88.20 | 90.90 | 90.90 | 3.53% | 23,123 |
| Dec 22, 2025 | 86.10 | 88.90 | 86.10 | 87.80 | 87.80 | 1.39% | 19,123 |
| Dec 19, 2025 | 87.20 | 88.00 | 86.00 | 86.60 | 86.60 | -0.80% | 23,089 |
| Dec 18, 2025 | 88.30 | 88.40 | 86.10 | 87.30 | 87.30 | -1.13% | 47,174 |
| Dec 17, 2025 | 89.10 | 89.70 | 88.30 | 88.30 | 88.30 | -0.11% | 9,417 |
| Dec 16, 2025 | 89.40 | 90.50 | 88.40 | 88.40 | 88.40 | -1.12% | 15,086 |
| Dec 15, 2025 | 87.50 | 89.40 | 87.50 | 89.40 | 89.40 | 2.17% | 20,470 |
| Dec 12, 2025 | 86.20 | 89.00 | 86.20 | 87.50 | 87.50 | 2.10% | 16,182 |
| Dec 11, 2025 | 86.10 | 86.70 | 85.60 | 85.70 | 85.70 | -0.46% | 8,875 |
| Dec 10, 2025 | 87.50 | 87.50 | 86.10 | 86.10 | 86.10 | -1.15% | 4,628 |
| Dec 9, 2025 | 88.00 | 88.40 | 86.80 | 87.10 | 87.10 | -0.57% | 12,316 |
| Dec 8, 2025 | 88.10 | 89.20 | 87.60 | 87.60 | 87.60 | -1.90% | 12,964 |
| Dec 5, 2025 | 90.30 | 90.30 | 88.90 | 89.30 | 89.30 | -1.11% | 7,780 |
| 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% | 23,819 |
| 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 |