Advertisement
Advertisement
U.S. Markets open in 9 hrs 11 mins
Advertisement
Advertisement
Advertisement
Advertisement

G5 Entertainment AB (publ) (G5EN.ST)

Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
179.00+0.10 (+0.06%)
At close: 05:29PM CEST
Advertisement
Advertisement
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 2022------
Aug 12, 2022182.00182.90175.30179.00179.00197,477
Aug 11, 2022183.00189.00177.00178.90178.90526,767
Aug 10, 2022208.80217.80204.80217.00217.0051,526
Aug 09, 2022214.80214.80207.00208.80208.8037,350
Aug 08, 2022218.00219.80213.80214.60214.6028,331
Aug 05, 2022224.60225.00216.40218.60218.6025,424
Aug 04, 2022219.40224.80219.40224.60224.6036,089
Aug 03, 2022211.20221.40211.00219.40219.4030,675
Aug 02, 2022216.60218.40210.00211.40211.4023,277
Aug 01, 2022221.80221.80212.00216.60216.6035,411
Jul 29, 2022224.20228.00219.80222.60222.6045,014
Jul 28, 2022214.00222.00214.00220.00220.0045,514
Jul 27, 2022210.20214.40207.20212.40212.4031,851
Jul 26, 2022213.20216.00209.20210.80210.8043,598
Jul 25, 2022229.20232.00210.40213.00213.00170,619
Jul 22, 2022230.00240.80227.00235.80235.8041,153
Jul 21, 2022225.60231.20219.20228.80228.8045,257
Jul 20, 2022222.00226.20218.60221.00221.0033,380
Jul 19, 2022216.60222.80212.40221.80221.8024,584
Jul 18, 2022212.40219.60210.80217.20217.2038,904
Jul 15, 2022210.00212.40202.40212.20212.2029,693
Jul 14, 2022209.00214.00202.80205.80205.8031,020
Jul 13, 2022205.00205.00197.10204.40204.4055,307
Jul 12, 2022213.40213.40203.40205.00205.0025,117
Jul 11, 2022211.00218.60208.80213.60213.6038,564
Jul 08, 2022208.80212.60203.40211.20211.2025,266
Jul 07, 2022202.20210.00200.40208.80208.8041,060
Jul 06, 2022198.70207.20198.20202.20202.2060,692
Jul 05, 2022191.50199.80191.50195.20195.2069,736
Jul 04, 2022193.00197.30187.30192.40192.4056,085
Jul 01, 2022190.60196.50188.00192.40192.40108,064
Jun 30, 2022226.00226.00189.50190.60190.60236,631
Jun 29, 2022229.60229.60218.60221.80221.80125,677
Jun 28, 2022237.80237.80228.20229.60229.6037,085
Jun 27, 2022247.20249.80234.80237.60237.6038,260
Jun 23, 2022244.20244.20235.60242.00242.0028,930
Jun 22, 2022239.40244.80232.40243.80243.8042,781
Jun 21, 2022241.60247.40238.20241.00241.0045,773
Jun 20, 2022248.20249.00237.40240.80240.8041,972
Jun 17, 2022239.20255.00235.60248.00248.0099,388
Jun 16, 2022229.80232.40221.20224.40224.4039,713
Jun 15, 2022237.00244.60231.20238.60238.6041,840
Jun 14, 2022236.40240.40228.00236.20236.2068,058
Jun 13, 2022235.00236.20229.00236.20236.2052,330
Jun 10, 2022247.00247.00236.40238.20238.2035,557
Jun 09, 2022257.00257.00246.00246.20246.2037,576
Jun 08, 2022249.00258.00249.00253.00253.0042,492
Jun 07, 2022249.20251.20243.00248.40248.4040,330
Jun 03, 2022255.00261.00248.00249.20249.2042,127
Jun 02, 2022260.00265.20250.60253.20253.2052,362
Jun 01, 2022270.40270.80259.40259.40259.4061,659
May 31, 2022268.00275.00263.20270.40270.4045,020
May 30, 2022262.00269.00261.00268.00268.0044,231
May 27, 2022250.00258.40242.80256.20256.2054,996
May 25, 2022248.80248.80241.00242.60242.6017,087
May 24, 2022256.20256.20239.60239.60239.6070,440
May 23, 2022262.40267.80252.80256.20256.2044,529
May 20, 2022267.20271.60258.60259.40259.4064,100
May 19, 2022249.00267.60244.80266.20266.2072,367
May 18, 2022257.40270.00252.00253.00253.0096,434
May 17, 2022247.00263.60247.00254.80254.8075,824
May 16, 2022250.00250.60238.00247.80247.8078,418
May 13, 2022235.20250.80235.20244.80244.80136,127
May 12, 2022228.80233.60218.20230.80230.80108,221
May 11, 2022225.00242.60221.60236.20236.20129,603
May 10, 2022218.80232.80217.00224.20224.2098,651
May 09, 2022249.20249.20215.80215.80215.80236,574
May 06, 2022219.40253.00212.80253.00253.00310,240
May 05, 2022215.00239.60206.00215.60215.60283,119
May 04, 2022205.20206.00197.50199.10199.1064,409
May 03, 2022199.00206.40195.10203.20203.2061,031
May 02, 2022186.40200.00182.10196.70196.7053,201
Apr 29, 2022182.10190.60182.10186.50186.5038,580
Apr 28, 2022182.20187.00180.90184.00184.0041,493
Apr 27, 2022186.50191.90180.50182.10182.1044,268
Apr 26, 2022203.20203.40186.40186.40186.4052,328
Apr 25, 2022191.50203.00189.50202.80202.8052,593
Apr 22, 2022196.00196.00191.00193.70193.7031,290
Apr 21, 2022201.80205.40196.00196.30196.3041,041
Apr 20, 2022211.20211.40199.50199.50199.5035,053
Apr 19, 2022218.00218.40209.40210.60210.6038,810
Apr 14, 2022214.40219.60214.40217.80217.8016,102
Apr 13, 2022218.20218.20211.00214.20214.2022,389
Apr 12, 2022212.60219.20210.00216.40216.4025,027
Apr 11, 2022215.40217.40211.60213.40213.4041,716
Apr 08, 2022219.00220.80214.00215.40215.4031,194
Apr 07, 2022220.20226.20215.00219.00219.0058,096
Apr 06, 2022222.20224.60213.00218.80218.8054,558
Apr 05, 2022226.00230.00222.00223.40223.4047,868
Apr 04, 2022218.40227.00213.40225.20225.2061,785
Apr 01, 2022210.00221.60207.40218.20218.2065,885
Mar 31, 2022216.00217.60205.80209.00209.0051,976
Mar 30, 2022216.00217.00205.00214.60214.60115,536
Mar 29, 2022204.00217.60204.00215.20215.2068,672
Mar 28, 2022204.40209.00201.20203.40203.4030,529
Mar 25, 2022199.10210.80199.00204.40204.4049,922
Mar 24, 2022205.00206.00195.00198.60198.6065,916
Mar 23, 2022207.80209.40202.40205.40205.4019,248
Mar 22, 2022208.20214.80204.60207.80207.8074,565
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement