G5 Entertainment AB G5EN
OMXSTO · Sweden · Technology Services
SEK 65.30-0.20 (-0.31%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 65.50 | -0.76% | SEK 63.30 | SEK 66.50 | SEK 63.30 | 10.47K |
| 2026-09-29 | SEK 66.00 | +0.15% | SEK 66.00 | SEK 66.70 | SEK 65.00 | 25.57K |
| 2026-09-28 | SEK 65.90 | +2.97% | SEK 64.90 | SEK 66.20 | SEK 64.90 | 13.62K |
| 2026-09-25 | SEK 64.00 | -2.29% | SEK 64.70 | SEK 64.70 | SEK 63.80 | 5.19K |
| 2026-09-24 | SEK 65.50 | +1.71% | SEK 64.50 | SEK 66.00 | SEK 62.10 | 20.07K |
| 2026-09-23 | SEK 64.40 | +1.42% | SEK 63.90 | SEK 64.60 | SEK 62.50 | 11.12K |
| 2026-09-22 | SEK 63.50 | +1.11% | SEK 62.70 | SEK 64.00 | SEK 62.10 | 7.31K |
| 2026-09-21 | SEK 62.80 | +0.16% | SEK 62.90 | SEK 63.20 | SEK 62.10 | 10.09K |
| 2026-09-18 | SEK 62.70 | +1.13% | SEK 62.60 | SEK 62.80 | SEK 60.70 | 23.89K |
| 2026-09-17 | SEK 62.00 | +0.65% | SEK 61.30 | SEK 62.50 | SEK 60.60 | 10.28K |
| 2026-09-16 | SEK 61.60 | +0.82% | SEK 61.20 | SEK 62.60 | SEK 61.00 | 8.21K |
| 2026-09-15 | SEK 61.10 | -1.29% | SEK 63.00 | SEK 63.00 | SEK 61.00 | 2.18K |
| 2026-09-14 | SEK 61.90 | -2.06% | SEK 62.50 | SEK 63.00 | SEK 61.10 | 1.68K |
| 2026-09-11 | SEK 63.20 | +1.94% | SEK 62.00 | SEK 63.40 | SEK 61.70 | 3.62K |
| 2026-09-10 | SEK 62.00 | -0.64% | SEK 61.50 | SEK 63.00 | SEK 61.50 | 8.13K |
| 2026-09-09 | SEK 62.40 | +0.16% | SEK 62.30 | SEK 62.80 | SEK 61.00 | 6.84K |
| 2026-09-08 | SEK 62.30 | +1.30% | SEK 61.50 | SEK 63.30 | SEK 61.50 | 6.39K |
| 2026-09-07 | SEK 61.50 | -0.97% | SEK 61.00 | SEK 62.10 | SEK 61.00 | 3.99K |
| 2026-09-04 | SEK 62.10 | +0.65% | SEK 61.10 | SEK 62.10 | SEK 61.10 | 6.04K |
| 2026-09-03 | SEK 61.70 | +0.65% | SEK 60.30 | SEK 62.30 | SEK 60.30 | 4.04K |
| 2026-09-02 | SEK 61.30 | -1.45% | SEK 62.60 | SEK 62.60 | SEK 60.70 | 4.58K |
| 2026-09-01 | SEK 62.20 | +3.84% | SEK 59.90 | SEK 62.20 | SEK 59.90 | 8.13K |
| 2026-08-31 | SEK 59.90 | -2.12% | SEK 61.10 | SEK 62.60 | SEK 59.90 | 6.56K |
| 2026-08-28 | SEK 61.20 | -1.45% | SEK 61.50 | SEK 62.10 | SEK 61.10 | 6.01K |
| 2026-08-27 | SEK 62.10 | 0.00% | SEK 62.80 | SEK 62.80 | SEK 61.50 | 2.69K |
| 2026-08-26 | SEK 62.10 | -2.97% | SEK 64.00 | SEK 64.10 | SEK 62.10 | 9.04K |
| 2026-08-25 | SEK 64.00 | +2.07% | SEK 62.60 | SEK 64.00 | SEK 62.50 | 4.62K |
| 2026-08-24 | SEK 62.70 | -1.42% | SEK 62.10 | SEK 63.40 | SEK 62.10 | 4.06K |
| 2026-08-21 | SEK 63.60 | +3.75% | SEK 61.00 | SEK 63.60 | SEK 61.00 | 8.42K |
| 2026-08-20 | SEK 61.30 | 0.00% | SEK 60.90 | SEK 63.90 | SEK 60.90 | 13.00K |
| 2026-08-19 | SEK 61.30 | +0.49% | SEK 61.00 | SEK 63.20 | SEK 61.00 | 9.66K |
| 2026-08-18 | SEK 61.00 | -1.29% | SEK 61.80 | SEK 63.50 | SEK 61.00 | 16.67K |
| 2026-08-17 | SEK 61.80 | -3.13% | SEK 61.10 | SEK 63.50 | SEK 61.10 | 20.12K |
| 2026-08-14 | SEK 63.80 | +2.08% | SEK 62.00 | SEK 64.00 | SEK 62.00 | 12.97K |
| 2026-08-13 | SEK 62.50 | -0.16% | SEK 62.80 | SEK 63.90 | SEK 61.10 | 18.44K |
| 2026-08-12 | SEK 62.60 | -9.01% | SEK 63.30 | SEK 65.80 | SEK 61.50 | 56.15K |
| 2026-08-11 | SEK 68.80 | -0.58% | SEK 67.30 | SEK 71.50 | SEK 67.20 | 21.66K |
| 2026-08-10 | SEK 69.20 | -1.56% | SEK 69.70 | SEK 69.70 | SEK 67.00 | 6.63K |
| 2026-08-07 | SEK 70.30 | +0.86% | SEK 66.80 | SEK 70.80 | SEK 66.80 | 6.02K |
| 2026-08-06 | SEK 69.70 | 0.00% | SEK 71.90 | SEK 71.90 | SEK 66.70 | 7.39K |
| 2026-08-05 | SEK 69.70 | +1.31% | SEK 66.70 | SEK 71.20 | SEK 66.70 | 13.04K |
| 2026-08-04 | SEK 68.80 | +3.46% | SEK 67.70 | SEK 68.80 | SEK 65.10 | 7.57K |
| 2026-08-03 | SEK 66.50 | +0.15% | SEK 66.00 | SEK 68.00 | SEK 65.00 | 10.42K |
| 2026-07-31 | SEK 66.40 | +5.40% | SEK 63.10 | SEK 66.60 | SEK 63.10 | 8.35K |
| 2026-07-30 | SEK 63.00 | -3.82% | SEK 65.50 | SEK 65.50 | SEK 62.00 | 13.30K |
| 2026-07-29 | SEK 65.50 | +2.02% | SEK 64.00 | SEK 65.50 | SEK 63.00 | 9.72K |
| 2026-07-28 | SEK 64.20 | +3.22% | SEK 62.20 | SEK 64.30 | SEK 61.90 | 34.22K |
| 2026-07-27 | SEK 62.20 | 0.00% | SEK 63.60 | SEK 64.30 | SEK 62.10 | 5.20K |
| 2026-07-24 | SEK 62.20 | -1.11% | SEK 62.60 | SEK 63.70 | SEK 62.00 | 3.64K |
| 2026-07-23 | SEK 62.90 | +0.48% | SEK 62.00 | SEK 63.00 | SEK 62.00 | 5.86K |
| 2026-07-22 | SEK 62.60 | -2.64% | SEK 62.00 | SEK 63.50 | SEK 61.20 | 8.25K |
| 2026-07-21 | SEK 64.30 | +2.39% | SEK 62.40 | SEK 64.30 | SEK 62.10 | 10.74K |
| 2026-07-20 | SEK 62.80 | -3.09% | SEK 63.00 | SEK 63.40 | SEK 62.10 | 9.40K |
| 2026-07-17 | SEK 64.80 | -0.15% | SEK 65.00 | SEK 65.40 | SEK 62.10 | 14.50K |
| 2026-07-16 | SEK 64.90 | -0.15% | SEK 64.80 | SEK 65.50 | SEK 64.70 | 7.11K |
| 2026-07-15 | SEK 65.00 | +0.78% | SEK 63.60 | SEK 65.80 | SEK 63.60 | 5.75K |
| 2026-07-14 | SEK 64.50 | -0.15% | SEK 65.50 | SEK 65.50 | SEK 64.00 | 4.11K |
| 2026-07-13 | SEK 64.60 | +2.54% | SEK 62.20 | SEK 65.80 | SEK 62.20 | 6.36K |
| 2026-07-10 | SEK 63.00 | -3.08% | SEK 64.10 | SEK 65.00 | SEK 63.00 | 5.13K |
| 2026-07-09 | SEK 65.00 | +2.36% | SEK 62.20 | SEK 66.40 | SEK 61.50 | 7.24K |
| 2026-07-08 | SEK 63.50 | -1.24% | SEK 64.30 | SEK 64.30 | SEK 61.60 | 15.15K |
| 2026-07-07 | SEK 64.30 | 0.00% | SEK 65.90 | SEK 65.90 | SEK 64.10 | 8.12K |
| 2026-07-06 | SEK 64.30 | -1.08% | SEK 64.90 | SEK 66.00 | SEK 64.20 | 4.23K |
| 2026-07-03 | SEK 65.00 | +0.78% | SEK 64.40 | SEK 65.70 | SEK 64.40 | 3.06K |
| 2026-07-02 | SEK 64.50 | -1.53% | SEK 66.00 | SEK 66.60 | SEK 64.10 | 4.42K |
| 2026-07-01 | SEK 65.50 | -0.46% | SEK 65.80 | SEK 66.00 | SEK 64.40 | 4.94K |
| 2026-06-30 | SEK 65.80 | +4.61% | SEK 63.00 | SEK 65.90 | SEK 62.90 | 9.05K |
| 2026-06-29 | SEK 62.90 | +0.96% | SEK 61.60 | SEK 64.20 | SEK 61.00 | 8.32K |
| 2026-06-26 | SEK 62.30 | -0.16% | SEK 62.10 | SEK 64.30 | SEK 62.10 | 7.85K |
| 2026-06-25 | SEK 62.40 | +0.48% | SEK 62.10 | SEK 63.10 | SEK 62.00 | 11.63K |
| 2026-06-24 | SEK 62.10 | +0.65% | SEK 62.00 | SEK 62.60 | SEK 61.20 | 12.49K |
| 2026-06-23 | SEK 61.70 | -1.91% | SEK 63.00 | SEK 63.10 | SEK 60.70 | 13.58K |
| 2026-06-22 | SEK 62.90 | +3.45% | SEK 61.10 | SEK 64.20 | SEK 58.70 | 30.85K |
| 2026-06-18 | SEK 60.80 | -0.16% | SEK 60.50 | SEK 61.00 | SEK 58.60 | 17.27K |
| 2026-06-17 | SEK 60.90 | -4.84% | SEK 64.00 | SEK 64.00 | SEK 60.50 | 21.74K |
| 2026-06-16 | SEK 64.00 | -2.14% | SEK 63.40 | SEK 64.50 | SEK 59.80 | 43.99K |
| 2026-06-15 | SEK 65.40 | +3.15% | SEK 66.00 | SEK 66.20 | SEK 64.90 | 17.56K |
| 2026-06-12 | SEK 63.40 | +1.93% | SEK 62.50 | SEK 64.40 | SEK 62.00 | 16.40K |
| 2026-06-11 | SEK 62.20 | +1.47% | SEK 65.00 | SEK 65.00 | SEK 60.40 | 12.24K |
| 2026-06-10 | SEK 61.30 | -0.16% | SEK 62.30 | SEK 62.50 | SEK 60.10 | 12.36K |
| 2026-06-09 | SEK 61.40 | -3.15% | SEK 63.90 | SEK 63.90 | SEK 61.40 | 21.27K |
| 2026-06-08 | SEK 63.40 | -1.09% | SEK 63.90 | SEK 64.40 | SEK 62.30 | 24.98K |
| 2026-06-05 | SEK 64.10 | +1.75% | SEK 63.90 | SEK 65.00 | SEK 63.60 | 25.98K |
| 2026-06-04 | SEK 63.00 | -1.10% | SEK 64.00 | SEK 67.20 | SEK 62.20 | 24.25K |
| 2026-06-03 | SEK 63.70 | -0.93% | SEK 64.80 | SEK 64.80 | SEK 63.40 | 9.59K |
| 2026-06-02 | SEK 64.30 | -4.74% | SEK 67.40 | SEK 69.50 | SEK 64.00 | 54.63K |
| 2026-06-01 | SEK 67.50 | -0.74% | SEK 67.50 | SEK 68.70 | SEK 66.60 | 21.62K |
| 2026-05-29 | SEK 68.00 | +4.13% | SEK 66.00 | SEK 68.70 | SEK 64.70 | 23.57K |
| 2026-05-28 | SEK 65.30 | -6.31% | SEK 69.80 | SEK 70.30 | SEK 65.00 | 44.71K |
| 2026-05-27 | SEK 69.70 | -1.83% | SEK 70.60 | SEK 73.00 | SEK 68.30 | 44.62K |