G5 Entertainment AB (publ) (STO:G5EN)
Sweden
· Delayed Price · Currency is SEK 58.10
-0.80 (-1.36%)
Apr 29, 2026, 11:48 AM CET
G5 Entertainment AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 60.30 | 61.20 | 58.20 | 58.90 | 58.90 | -2.32% | 13,853 |
| Apr 27, 2026 | 61.90 | 61.90 | 60.00 | 60.30 | 60.30 | -2.74% | 16,962 |
| Apr 24, 2026 | 62.70 | 62.90 | 61.40 | 62.00 | 62.00 | -0.32% | 9,467 |
| Apr 23, 2026 | 63.50 | 64.00 | 62.00 | 62.20 | 62.20 | -1.43% | 13,016 |
| Apr 22, 2026 | 64.40 | 64.40 | 62.50 | 63.10 | 63.10 | -0.63% | 5,479 |
| Apr 21, 2026 | 62.40 | 65.00 | 62.40 | 63.50 | 63.50 | 2.92% | 21,403 |
| Apr 20, 2026 | 60.50 | 62.20 | 59.40 | 61.70 | 61.70 | 1.98% | 18,679 |
| Apr 17, 2026 | 58.10 | 61.50 | 58.10 | 60.50 | 60.50 | 4.13% | 33,188 |
| Apr 16, 2026 | 58.60 | 59.00 | 57.00 | 58.10 | 58.10 | -0.34% | 18,178 |
| Apr 15, 2026 | 57.60 | 58.90 | 57.60 | 58.30 | 58.30 | 1.75% | 16,671 |
| Apr 14, 2026 | 56.70 | 58.30 | 55.90 | 57.30 | 57.30 | 0.53% | 17,633 |
| Apr 13, 2026 | 56.60 | 57.00 | 55.20 | 57.00 | 57.00 | 1.42% | 11,860 |
| Apr 10, 2026 | 57.00 | 57.70 | 56.10 | 56.20 | 56.20 | -0.35% | 26,760 |
| Apr 9, 2026 | 54.90 | 56.50 | 53.10 | 56.40 | 56.40 | 2.55% | 24,069 |
| Apr 8, 2026 | 53.60 | 55.90 | 53.60 | 55.00 | 55.00 | 3.00% | 23,501 |
| Apr 7, 2026 | 55.60 | 56.40 | 53.00 | 53.40 | 53.40 | -3.78% | 27,674 |
| Apr 2, 2026 | 55.90 | 55.90 | 54.70 | 55.50 | 55.50 | 0.91% | 11,970 |
| Apr 1, 2026 | 55.00 | 56.20 | 54.90 | 55.00 | 55.00 | 0.92% | 16,375 |
| Mar 31, 2026 | 52.30 | 55.00 | 52.10 | 54.50 | 54.50 | 4.41% | 26,718 |
| Mar 30, 2026 | 51.80 | 52.20 | 50.50 | 52.20 | 52.20 | 0.38% | 9,996 |
| Mar 27, 2026 | 50.30 | 52.00 | 49.80 | 52.00 | 52.00 | 3.38% | 32,432 |
| Mar 26, 2026 | 51.80 | 51.80 | 50.30 | 50.30 | 50.30 | -2.90% | 29,518 |
| Mar 25, 2026 | 49.75 | 52.70 | 49.75 | 51.80 | 51.80 | 4.65% | 50,448 |
| Mar 24, 2026 | 51.70 | 51.70 | 49.50 | 49.50 | 49.50 | -2.75% | 24,123 |
| Mar 23, 2026 | 50.30 | 52.60 | 49.25 | 50.90 | 50.90 | - | 47,448 |
| Mar 20, 2026 | 51.70 | 51.70 | 50.80 | 50.90 | 50.90 | -1.55% | 9,729 |
| Mar 19, 2026 | 52.50 | 52.90 | 51.60 | 51.70 | 51.70 | -2.64% | 14,438 |
| Mar 18, 2026 | 53.20 | 53.90 | 52.50 | 53.10 | 53.10 | -1.12% | 23,234 |
| Mar 17, 2026 | 53.00 | 54.20 | 52.00 | 53.70 | 53.70 | 0.19% | 31,488 |
| Mar 16, 2026 | 54.80 | 55.40 | 53.00 | 53.60 | 53.60 | -2.19% | 18,996 |
| Mar 13, 2026 | 54.00 | 55.60 | 53.50 | 54.80 | 54.80 | 0.37% | 28,162 |
| Mar 12, 2026 | 53.80 | 54.70 | 52.60 | 54.60 | 54.60 | 1.11% | 28,609 |
| Mar 11, 2026 | 53.60 | 54.00 | 52.00 | 54.00 | 54.00 | 0.56% | 65,013 |
| Mar 10, 2026 | 50.80 | 54.40 | 50.80 | 53.70 | 53.70 | 6.13% | 71,615 |
| Mar 9, 2026 | 50.90 | 50.90 | 50.00 | 50.60 | 50.60 | -0.39% | 33,791 |
| 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 |