Advertisement
Advertisement
U.S. Markets open in 9 hrs 11 mins
S&P Futures
4,271.25 -9.75 (-0.23%) Dow Futures
33,653.00 -65.00 (-0.19%) Nasdaq Futures
13,541.75 -36.00 (-0.27%) Russell 2000 Futures
2,011.50 -5.40 (-0.27%) Crude Oil
91.29 -0.80 (-0.87%) Gold
1,810.30 -5.20 (-0.29%)
G5 Entertainment AB (publ) (G5EN.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Advertisement
Advertisement
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 15, 2022 | - | - | - | - | - | - |
| Aug 12, 2022 | 182.00 | 182.90 | 175.30 | 179.00 | 179.00 | 197,477 |
| Aug 11, 2022 | 183.00 | 189.00 | 177.00 | 178.90 | 178.90 | 526,767 |
| Aug 10, 2022 | 208.80 | 217.80 | 204.80 | 217.00 | 217.00 | 51,526 |
| Aug 09, 2022 | 214.80 | 214.80 | 207.00 | 208.80 | 208.80 | 37,350 |
| Aug 08, 2022 | 218.00 | 219.80 | 213.80 | 214.60 | 214.60 | 28,331 |
| Aug 05, 2022 | 224.60 | 225.00 | 216.40 | 218.60 | 218.60 | 25,424 |
| Aug 04, 2022 | 219.40 | 224.80 | 219.40 | 224.60 | 224.60 | 36,089 |
| Aug 03, 2022 | 211.20 | 221.40 | 211.00 | 219.40 | 219.40 | 30,675 |
| Aug 02, 2022 | 216.60 | 218.40 | 210.00 | 211.40 | 211.40 | 23,277 |
| Aug 01, 2022 | 221.80 | 221.80 | 212.00 | 216.60 | 216.60 | 35,411 |
| Jul 29, 2022 | 224.20 | 228.00 | 219.80 | 222.60 | 222.60 | 45,014 |
| Jul 28, 2022 | 214.00 | 222.00 | 214.00 | 220.00 | 220.00 | 45,514 |
| Jul 27, 2022 | 210.20 | 214.40 | 207.20 | 212.40 | 212.40 | 31,851 |
| Jul 26, 2022 | 213.20 | 216.00 | 209.20 | 210.80 | 210.80 | 43,598 |
| Jul 25, 2022 | 229.20 | 232.00 | 210.40 | 213.00 | 213.00 | 170,619 |
| Jul 22, 2022 | 230.00 | 240.80 | 227.00 | 235.80 | 235.80 | 41,153 |
| Jul 21, 2022 | 225.60 | 231.20 | 219.20 | 228.80 | 228.80 | 45,257 |
| Jul 20, 2022 | 222.00 | 226.20 | 218.60 | 221.00 | 221.00 | 33,380 |
| Jul 19, 2022 | 216.60 | 222.80 | 212.40 | 221.80 | 221.80 | 24,584 |
| Jul 18, 2022 | 212.40 | 219.60 | 210.80 | 217.20 | 217.20 | 38,904 |
| Jul 15, 2022 | 210.00 | 212.40 | 202.40 | 212.20 | 212.20 | 29,693 |
| Jul 14, 2022 | 209.00 | 214.00 | 202.80 | 205.80 | 205.80 | 31,020 |
| Jul 13, 2022 | 205.00 | 205.00 | 197.10 | 204.40 | 204.40 | 55,307 |
| Jul 12, 2022 | 213.40 | 213.40 | 203.40 | 205.00 | 205.00 | 25,117 |
| Jul 11, 2022 | 211.00 | 218.60 | 208.80 | 213.60 | 213.60 | 38,564 |
| Jul 08, 2022 | 208.80 | 212.60 | 203.40 | 211.20 | 211.20 | 25,266 |
| Jul 07, 2022 | 202.20 | 210.00 | 200.40 | 208.80 | 208.80 | 41,060 |
| Jul 06, 2022 | 198.70 | 207.20 | 198.20 | 202.20 | 202.20 | 60,692 |
| Jul 05, 2022 | 191.50 | 199.80 | 191.50 | 195.20 | 195.20 | 69,736 |
| Jul 04, 2022 | 193.00 | 197.30 | 187.30 | 192.40 | 192.40 | 56,085 |
| Jul 01, 2022 | 190.60 | 196.50 | 188.00 | 192.40 | 192.40 | 108,064 |
| Jun 30, 2022 | 226.00 | 226.00 | 189.50 | 190.60 | 190.60 | 236,631 |
| Jun 29, 2022 | 229.60 | 229.60 | 218.60 | 221.80 | 221.80 | 125,677 |
| Jun 28, 2022 | 237.80 | 237.80 | 228.20 | 229.60 | 229.60 | 37,085 |
| Jun 27, 2022 | 247.20 | 249.80 | 234.80 | 237.60 | 237.60 | 38,260 |
| Jun 23, 2022 | 244.20 | 244.20 | 235.60 | 242.00 | 242.00 | 28,930 |
| Jun 22, 2022 | 239.40 | 244.80 | 232.40 | 243.80 | 243.80 | 42,781 |
| Jun 21, 2022 | 241.60 | 247.40 | 238.20 | 241.00 | 241.00 | 45,773 |
| Jun 20, 2022 | 248.20 | 249.00 | 237.40 | 240.80 | 240.80 | 41,972 |
| Jun 17, 2022 | 239.20 | 255.00 | 235.60 | 248.00 | 248.00 | 99,388 |
| Jun 16, 2022 | 229.80 | 232.40 | 221.20 | 224.40 | 224.40 | 39,713 |
| Jun 15, 2022 | 237.00 | 244.60 | 231.20 | 238.60 | 238.60 | 41,840 |
| Jun 14, 2022 | 236.40 | 240.40 | 228.00 | 236.20 | 236.20 | 68,058 |
| Jun 13, 2022 | 235.00 | 236.20 | 229.00 | 236.20 | 236.20 | 52,330 |
| Jun 10, 2022 | 247.00 | 247.00 | 236.40 | 238.20 | 238.20 | 35,557 |
| Jun 09, 2022 | 257.00 | 257.00 | 246.00 | 246.20 | 246.20 | 37,576 |
| Jun 08, 2022 | 249.00 | 258.00 | 249.00 | 253.00 | 253.00 | 42,492 |
| Jun 07, 2022 | 249.20 | 251.20 | 243.00 | 248.40 | 248.40 | 40,330 |
| Jun 03, 2022 | 255.00 | 261.00 | 248.00 | 249.20 | 249.20 | 42,127 |
| Jun 02, 2022 | 260.00 | 265.20 | 250.60 | 253.20 | 253.20 | 52,362 |
| Jun 01, 2022 | 270.40 | 270.80 | 259.40 | 259.40 | 259.40 | 61,659 |
| May 31, 2022 | 268.00 | 275.00 | 263.20 | 270.40 | 270.40 | 45,020 |
| May 30, 2022 | 262.00 | 269.00 | 261.00 | 268.00 | 268.00 | 44,231 |
| May 27, 2022 | 250.00 | 258.40 | 242.80 | 256.20 | 256.20 | 54,996 |
| May 25, 2022 | 248.80 | 248.80 | 241.00 | 242.60 | 242.60 | 17,087 |
| May 24, 2022 | 256.20 | 256.20 | 239.60 | 239.60 | 239.60 | 70,440 |
| May 23, 2022 | 262.40 | 267.80 | 252.80 | 256.20 | 256.20 | 44,529 |
| May 20, 2022 | 267.20 | 271.60 | 258.60 | 259.40 | 259.40 | 64,100 |
| May 19, 2022 | 249.00 | 267.60 | 244.80 | 266.20 | 266.20 | 72,367 |
| May 18, 2022 | 257.40 | 270.00 | 252.00 | 253.00 | 253.00 | 96,434 |
| May 17, 2022 | 247.00 | 263.60 | 247.00 | 254.80 | 254.80 | 75,824 |
| May 16, 2022 | 250.00 | 250.60 | 238.00 | 247.80 | 247.80 | 78,418 |
| May 13, 2022 | 235.20 | 250.80 | 235.20 | 244.80 | 244.80 | 136,127 |
| May 12, 2022 | 228.80 | 233.60 | 218.20 | 230.80 | 230.80 | 108,221 |
| May 11, 2022 | 225.00 | 242.60 | 221.60 | 236.20 | 236.20 | 129,603 |
| May 10, 2022 | 218.80 | 232.80 | 217.00 | 224.20 | 224.20 | 98,651 |
| May 09, 2022 | 249.20 | 249.20 | 215.80 | 215.80 | 215.80 | 236,574 |
| May 06, 2022 | 219.40 | 253.00 | 212.80 | 253.00 | 253.00 | 310,240 |
| May 05, 2022 | 215.00 | 239.60 | 206.00 | 215.60 | 215.60 | 283,119 |
| May 04, 2022 | 205.20 | 206.00 | 197.50 | 199.10 | 199.10 | 64,409 |
| May 03, 2022 | 199.00 | 206.40 | 195.10 | 203.20 | 203.20 | 61,031 |
| May 02, 2022 | 186.40 | 200.00 | 182.10 | 196.70 | 196.70 | 53,201 |
| Apr 29, 2022 | 182.10 | 190.60 | 182.10 | 186.50 | 186.50 | 38,580 |
| Apr 28, 2022 | 182.20 | 187.00 | 180.90 | 184.00 | 184.00 | 41,493 |
| Apr 27, 2022 | 186.50 | 191.90 | 180.50 | 182.10 | 182.10 | 44,268 |
| Apr 26, 2022 | 203.20 | 203.40 | 186.40 | 186.40 | 186.40 | 52,328 |
| Apr 25, 2022 | 191.50 | 203.00 | 189.50 | 202.80 | 202.80 | 52,593 |
| Apr 22, 2022 | 196.00 | 196.00 | 191.00 | 193.70 | 193.70 | 31,290 |
| Apr 21, 2022 | 201.80 | 205.40 | 196.00 | 196.30 | 196.30 | 41,041 |
| Apr 20, 2022 | 211.20 | 211.40 | 199.50 | 199.50 | 199.50 | 35,053 |
| Apr 19, 2022 | 218.00 | 218.40 | 209.40 | 210.60 | 210.60 | 38,810 |
| Apr 14, 2022 | 214.40 | 219.60 | 214.40 | 217.80 | 217.80 | 16,102 |
| Apr 13, 2022 | 218.20 | 218.20 | 211.00 | 214.20 | 214.20 | 22,389 |
| Apr 12, 2022 | 212.60 | 219.20 | 210.00 | 216.40 | 216.40 | 25,027 |
| Apr 11, 2022 | 215.40 | 217.40 | 211.60 | 213.40 | 213.40 | 41,716 |
| Apr 08, 2022 | 219.00 | 220.80 | 214.00 | 215.40 | 215.40 | 31,194 |
| Apr 07, 2022 | 220.20 | 226.20 | 215.00 | 219.00 | 219.00 | 58,096 |
| Apr 06, 2022 | 222.20 | 224.60 | 213.00 | 218.80 | 218.80 | 54,558 |
| Apr 05, 2022 | 226.00 | 230.00 | 222.00 | 223.40 | 223.40 | 47,868 |
| Apr 04, 2022 | 218.40 | 227.00 | 213.40 | 225.20 | 225.20 | 61,785 |
| Apr 01, 2022 | 210.00 | 221.60 | 207.40 | 218.20 | 218.20 | 65,885 |
| Mar 31, 2022 | 216.00 | 217.60 | 205.80 | 209.00 | 209.00 | 51,976 |
| Mar 30, 2022 | 216.00 | 217.00 | 205.00 | 214.60 | 214.60 | 115,536 |
| Mar 29, 2022 | 204.00 | 217.60 | 204.00 | 215.20 | 215.20 | 68,672 |
| Mar 28, 2022 | 204.40 | 209.00 | 201.20 | 203.40 | 203.40 | 30,529 |
| Mar 25, 2022 | 199.10 | 210.80 | 199.00 | 204.40 | 204.40 | 49,922 |
| Mar 24, 2022 | 205.00 | 206.00 | 195.00 | 198.60 | 198.60 | 65,916 |
| Mar 23, 2022 | 207.80 | 209.40 | 202.40 | 205.40 | 205.40 | 19,248 |
| Mar 22, 2022 | 208.20 | 214.80 | 204.60 | 207.80 | 207.80 | 74,565 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
