G5 Entertainment AB(GB:0QUS)
kr 73.00-1.00 (-1.35%)
GB:0QUS
G5 Entertainment AB historical prices
kr 73.00
At close:-1.00 (-1.35%)
G5 Entertainment AB (0QUS) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 73.80 | 73.80 | 73.00 | 73.00 | 73.00 | -1.35% | 206 | 0.40 |
| Nov 11, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | +3.50% | 161 | 0.31 |
| Nov 10, 2026 | 71.50 | 71.50 | 70.25 | 71.50 | 71.50 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 70.25 | 71.50 | 70.25 | 71.50 | 71.50 | +3.77% | 492 | 0.94 |
| Nov 06, 2026 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | +1.32% | 65 | 0.12 |
| Nov 05, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | +3.82% | 58 | 0.10 |
| Nov 04, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | +0.15% | 1,000 | 1.54 |
| Nov 02, 2026 | 65.45 | 65.45 | 65.40 | 65.40 | 65.40 | +0.46% | 2,607 | 3.84 |
| Oct 30, 2026 | 66.00 | 66.00 | 65.10 | 65.10 | 65.10 | -1.81% | 1,244 | 1.71 |
| Oct 29, 2026 | 66.60 | 67.45 | 65.40 | 66.30 | 66.30 | +0.76% | 3,240 | 4.60 |
| Oct 28, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | +0.61% | 15 | 0.02 |
| Oct 27, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | +0.62% | 12 | 0.01 |
| Oct 23, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | +1.48% | 2,200 | 2.59 |
| Oct 22, 2026 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | -4.97% | 63 | 0.07 |
| Oct 20, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | +1.28% | 1,568 | 1.89 |
| Oct 16, 2026 | 66.55 | 66.55 | 66.50 | 66.55 | 66.55 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 66.50 | 66.55 | 66.50 | 66.55 | 66.55 | -0.37% | 79 | 0.10 |
| Oct 14, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | +1.21% | 368 | 0.45 |
| Oct 13, 2026 | 66.00 | 67.00 | 66.00 | 66.00 | 66.00 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 66.00 | 67.00 | 66.00 | 66.00 | 66.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 66.00 | 67.00 | 66.00 | 66.00 | 66.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 66.00 | 67.00 | 66.00 | 66.00 | 66.00 | -6.98% | 1,024 | 1.22 |
| Oct 07, 2026 | 70.95 | 70.95 | 69.85 | 70.95 | 70.95 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 70.95 | 70.95 | 69.85 | 70.95 | 70.95 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 69.85 | 70.95 | 69.85 | 70.95 | 70.95 | +1.94% | 6,202 | 8.27 |
| Oct 02, 2026 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | +6.91% | 645 | 0.86 |
| Oct 01, 2026 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | -0.31% | 3,937 | 5.70 |
| Sep 30, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | -0.61% | 14 | 0.02 |
| Sep 29, 2026 | 66.00 | 66.00 | 65.70 | 65.70 | 65.70 | +0.46% | 260 | 0.38 |
| Sep 28, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | +0.31% | 150 | 0.22 |
| Sep 25, 2026 | 65.20 | 65.20 | 64.00 | 65.20 | 65.20 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 64.00 | 65.20 | 64.00 | 65.20 | 65.20 | +1.72% | 333 | 0.49 |
| Sep 23, 2026 | 64.50 | 64.50 | 63.90 | 64.10 | 64.10 | +0.79% | 1,183 | 1.79 |
| Sep 22, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | +2.25% | 318 | 0.48 |
| Sep 21, 2026 | 63.00 | 63.20 | 62.20 | 62.20 | 62.20 | +0.08% | 909 | 1.42 |
| Sep 18, 2026 | 62.15 | 62.15 | 60.95 | 62.15 | 62.15 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 60.95 | 62.15 | 60.95 | 62.15 | 62.15 | +1.22% | 316 | 0.49 |
| Sep 16, 2026 | 61.70 | 61.70 | 61.40 | 61.40 | 61.40 | -0.73% | 229 | 0.36 |
| Sep 15, 2026 | 62.25 | 62.50 | 61.85 | 61.85 | 61.85 | -1.28% | 178 | 0.28 |
| Sep 14, 2026 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | -1.03% | 26 | 0.04 |
| Sep 11, 2026 | 62.70 | 63.30 | 62.70 | 63.30 | 63.30 | +2.26% | 30 | 0.05 |
| Sep 10, 2026 | 61.90 | 62.20 | 61.90 | 61.90 | 61.90 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 62.15 | 62.20 | 61.90 | 61.90 | 61.90 | -0.16% | 908 | 1.45 |
| Sep 08, 2026 | 62.00 | 62.00 | 61.80 | 62.00 | 62.00 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 61.80 | 62.00 | 61.80 | 62.00 | 62.00 | 0.00% | 46 | 0.07 |
| Sep 04, 2026 | 62.00 | 62.00 | 61.60 | 62.00 | 62.00 | -0.16% | 309 | 0.50 |
