G5 Entertainment publ AB (G5EN)

G5EN
🏛️ Schweden →
93.80
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-03 91.80 94.00 91.80 93.80 0.0M
2025-10-02 91.90 93.60 91.80 91.80 0.0M
2025-10-01 91.30 92.80 91.10 92.00 0.0M
2025-09-30 91.00 92.20 90.70 91.40 0.0M
2025-09-29 90.20 91.40 90.20 90.80 0.0M
2025-09-26 90.00 91.60 89.30 90.20 0.0M
2025-09-25 93.00 93.00 90.40 91.20 0.0M
2025-09-24 94.10 94.20 91.50 93.00 0.0M
2025-09-23 94.10 94.70 92.60 94.70 0.0M
2025-09-22 92.80 94.70 92.20 94.30 0.0M
2025-09-19 94.20 94.70 92.40 92.60 0.0M
2025-09-18 92.90 94.20 92.30 94.20 0.0M
2025-09-17 91.80 92.80 90.80 92.20 0.0M
2025-09-16 89.60 92.20 89.60 91.80 0.0M
2025-09-15 90.30 91.00 89.20 89.50 0.0M
2025-09-12 89.90 91.30 88.90 90.30 0.0M
2025-09-11 91.00 91.00 89.10 89.50 0.0M
2025-09-10 90.50 92.10 90.50 90.50 0.0M
2025-09-09 91.00 91.30 90.10 91.10 0.0M
2025-09-08 90.70 91.80 89.60 91.20 0.0M
2025-09-05 90.00 91.00 88.70 90.20 0.0M
2025-09-04 88.20 89.50 88.10 88.30 0.0M
2025-09-03 88.00 89.80 88.00 88.70 0.0M
2025-09-02 90.80 90.90 88.80 88.80 0.0M
2025-09-01 92.90 93.00 90.50 90.50 0.0M
2025-08-29 93.00 93.90 92.20 92.90 0.0M
2025-08-28 93.80 94.70 92.70 93.10 0.0M
2025-08-27 95.70 96.20 93.30 93.60 0.0M
2025-08-26 97.60 97.60 95.60 95.60 0.0M
2025-08-25 99.00 99.00 97.00 97.20 0.0M
2025-08-22 99.30 99.90 98.60 99.00 0.0M
2025-08-21 98.40 99.40 97.50 98.70 0.0M
2025-08-20 99.90 99.90 97.70 98.70 0.0M
2025-08-19 95.00 100.00 95.00 98.10 0.0M
2025-08-18 93.10 97.20 93.10 95.90 0.0M
2025-08-15 94.20 94.80 92.70 93.10 0.0M
2025-08-14 93.60 94.70 92.00 94.20 0.0M
2025-08-13 93.20 94.60 91.40 93.30 0.0M
2025-08-12 90.00 93.70 90.00 93.10 0.0M
2025-08-11 93.30 93.70 90.30 90.30 0.0M
2025-08-08 91.10 94.80 90.70 92.00 0.1M
2025-08-07 90.70 92.30 85.00 91.10 0.3M
2025-08-06 105.20 107.80 103.80 104.00 0.0M
2025-08-05 107.20 107.80 105.20 106.60 0.0M
2025-08-04 107.00 107.20 104.20 105.60 0.0M
2025-08-01 106.20 106.20 102.00 105.00 0.0M
2025-07-31 105.20 107.00 103.40 105.60 0.0M
2025-07-30 106.20 107.00 104.00 104.60 0.0M
2025-07-29 106.40 106.40 106.40 106.40 0.0M
2025-07-28 108.60 109.80 107.00 108.00 0.0M
2025-07-25 109.60 109.60 107.80 109.60 0.0M
2025-07-24 110.20 110.80 108.20 108.40 0.0M
2025-07-23 111.00 111.00 108.40 109.20 0.0M
2025-07-22 110.40 111.00 108.20 109.20 0.0M
2025-07-21 113.20 113.20 109.80 110.40 0.0M
2025-07-18 111.80 112.80 111.00 112.40 0.0M
2025-07-17 111.20 112.40 109.00 111.20 0.0M
2025-07-16 110.00 111.40 107.40 110.60 0.0M
2025-07-15 110.60 111.40 108.40 108.80 0.0M
2025-07-14 109.20 109.80 107.00 109.20 0.0M
2025-07-11 109.00 111.20 107.80 110.00 0.0M
2025-07-10 108.80 109.80 107.80 109.00 0.0M
2025-07-09 105.60 109.80 105.60 108.20 0.0M
2025-07-08 106.00 107.40 104.80 106.40 0.0M
2025-07-07 109.60 110.40 106.80 106.80 0.0M
2025-07-04 109.60 110.60 108.60 109.20 0.0M
2025-07-03 110.40 111.40 108.60 109.60 0.0M
2025-07-02 109.20 110.60 108.60 110.60 0.0M
2025-07-01 109.00 110.00 107.20 109.60 0.0M
2025-06-30 111.20 112.00 109.00 109.00 0.0M
2025-06-27 111.40 111.40 109.40 111.20 0.0M
2025-06-26 109.00 111.40 108.80 110.40 0.0M
2025-06-25 107.00 110.60 107.00 108.60 0.0M
2025-06-24 106.00 108.80 105.80 106.20 0.0M
2025-06-23 109.00 109.00 105.60 107.00 0.0M
2025-06-19 112.80 112.80 108.00 110.00 0.0M
2025-06-18 116.40 116.40 111.00 112.80 0.1M
2025-06-17 119.80 123.20 119.00 122.60 0.1M
2025-06-16 117.20 120.40 116.40 119.80 0.0M
2025-06-13 119.60 119.60 116.00 117.20 0.0M
2025-06-12 120.00 120.80 118.00 118.60 0.0M
2025-06-11 120.80 121.40 119.40 119.40 0.0M
2025-06-10 120.60 122.40 120.20 120.20 0.0M
2025-06-09 123.80 124.00 119.40 120.80 0.0M
2025-06-05 125.00 125.00 122.00 123.00 0.0M
2025-06-04 123.00 125.00 119.20 125.00 0.0M
2025-06-03 119.00 121.60 118.20 121.00 0.0M
2025-06-02 119.00 120.00 116.00 117.20 0.0M
2025-05-30 118.40 120.80 117.60 119.40 0.0M
2025-05-28 115.60 118.60 115.60 117.20 0.0M
2025-05-27 116.80 118.60 115.20 115.60 0.0M
2025-05-26 116.00 118.20 115.60 116.00 0.0M
2025-05-23 115.40 118.20 112.60 115.60 0.0M
2025-05-22 116.00 116.60 113.80 115.20 0.0M
2025-05-21 116.00 117.00 113.60 115.00 0.0M
2025-05-20 113.20 116.80 113.00 115.20 0.0M
2025-05-19 114.60 115.60 111.80 113.20 0.0M
2025-05-16 115.00 116.40 113.00 114.20 0.0M
2025-05-15 107.60 116.60 107.60 113.80 0.1M
2025-05-14 107.80 108.60 105.00 106.80 0.0M
2025-05-13 102.00 108.60 101.60 108.20 0.1M
2025-05-12 100.00 103.20 98.70 101.40 0.1M
2025-05-09 97.80 102.00 97.00 99.40 0.1M
2025-05-08 101.00 101.00 96.00 98.10 0.1M
2025-05-07 102.00 108.00 96.70 100.20 0.3M
2025-05-06 125.60 126.20 121.00 121.40 0.0M
2025-05-05 132.00 132.40 124.40 125.20 0.0M
2025-05-02 130.80 135.20 129.20 132.40 0.0M
2025-04-30 127.00 130.20 127.00 130.00 0.0M
2025-04-29 126.40 128.60 125.20 127.40 0.0M
2025-04-28 124.00 127.40 122.80 125.60 0.0M
2025-04-25 117.20 124.80 117.20 123.00 0.0M
2025-04-24 114.40 116.20 111.80 115.80 0.0M
2025-04-23 113.40 116.40 113.40 114.00 0.0M
2025-04-22 113.20 115.00 111.60 111.80 0.0M
2025-04-17 117.80 117.80 115.00 115.00 0.0M
2025-04-16 117.60 117.80 115.60 117.20 0.0M
2025-04-15 116.00 119.20 116.00 117.00 0.0M
2025-04-14 113.20 116.80 113.20 116.00 0.0M
2025-04-11 115.20 116.80 112.40 112.40 0.0M
2025-04-10 116.20 118.00 113.80 114.00 0.0M
2025-04-09 114.60 114.80 110.20 110.40 0.0M
2025-04-08 116.60 116.80 112.80 115.80 0.0M
2025-04-07 112.40 115.00 107.20 113.00 0.1M
2025-04-04 124.60 124.60 115.00 116.80 0.0M
2025-04-03 118.80 121.80 115.00 118.00 0.0M
2025-04-02 123.40 124.00 121.60 122.20 0.0M
2025-04-01 122.60 124.60 122.40 123.40 0.0M
2025-03-31 126.60 126.60 122.00 122.40 0.0M
2025-03-28 126.20 128.00 124.00 125.20 0.0M
2025-03-27 123.60 126.60 122.00 125.40 0.0M
2025-03-26 126.00 127.00 123.60 123.60 0.0M
2025-03-25 125.80 127.20 124.20 126.00 0.0M
2025-03-24 127.20 128.20 123.60 125.20 0.0M
2025-03-21 129.40 129.40 127.20 127.20 0.0M
2025-03-20 133.20 134.20 128.00 129.00 0.0M
2025-03-19 134.00 135.20 131.60 132.20 0.0M
2025-03-18 126.20 134.40 126.00 134.40 0.0M
2025-03-17 127.00 128.20 125.20 125.40 0.0M
2025-03-14 124.40 127.60 121.80 127.60 0.0M
2025-03-13 121.00 123.60 120.00 121.40 0.0M
2025-03-12 120.60 125.00 120.60 121.40 0.0M
2025-03-11 125.60 125.60 119.20 119.60 0.1M
2025-03-10 131.40 133.60 125.00 125.00 0.0M
2025-03-07 134.00 134.00 129.40 131.20 0.0M
2025-03-06 133.80 135.80 133.60 134.00 0.0M
2025-03-05 132.60 135.40 132.40 133.60 0.0M
2025-03-04 141.80 141.80 129.40 131.00 0.1M
2025-03-03 143.60 146.40 142.40 142.80 0.0M
2025-02-28 142.40 143.20 140.00 142.80 0.0M
2025-02-27 142.00 145.60 142.00 142.20 0.0M
2025-02-26 145.20 145.40 142.00 142.00 0.0M
2025-02-25 142.00 145.60 142.00 145.00 0.0M
2025-02-24 139.20 141.80 137.80 141.80 0.0M
2025-02-21 137.00 139.80 136.60 139.00 0.0M
2025-02-20 133.60 137.20 132.80 136.20 0.0M
2025-02-19 136.60 137.00 131.40 133.20 0.0M
2025-02-18 136.40 138.00 134.60 136.80 0.0M
2025-02-17 139.00 140.40 135.00 136.20 0.0M
2025-02-14 132.60 139.00 132.00 139.00 0.1M
2025-02-13 129.00 132.60 126.80 128.80 0.1M
2025-02-12 126.00 126.00 119.20 123.20 0.0M
2025-02-11 126.80 128.20 126.00 126.40 0.0M
2025-02-10 125.20 127.00 124.20 126.60 0.0M
2025-02-07 128.20 128.60 124.20 125.00 0.0M
2025-02-06 127.80 129.80 127.60 128.40 0.0M
2025-02-05 129.20 130.60 127.60 127.80 0.0M
2025-02-04 129.20 129.80 127.20 129.20 0.0M
2025-02-03 128.40 130.60 128.00 129.20 0.1M
2025-01-31 126.40 131.20 126.20 130.00 0.0M
2025-01-30 128.80 129.00 126.20 126.40 0.0M
2025-01-29 127.40 130.80 127.00 128.80 0.0M
2025-01-28 124.40 129.00 124.00 127.40 0.0M
2025-01-27 122.60 127.80 122.60 124.80 0.0M
2025-01-24 118.80 123.60 118.80 122.40 0.0M
2025-01-23 119.40 120.40 119.00 119.00 0.0M
2025-01-22 117.60 121.20 117.60 120.00 0.1M
2025-01-21 117.40 119.20 116.80 117.60 0.0M
2025-01-20 118.00 121.00 114.00 117.20 0.0M
2025-01-17 120.80 121.20 118.00 118.00 0.0M
2025-01-16 120.60 120.80 118.40 120.20 0.0M
2025-01-15 118.60 120.00 118.00 118.40 0.0M
2025-01-14 116.00 119.00 115.00 117.80 0.0M
2025-01-13 113.80 116.80 113.20 116.00 0.0M
2025-01-10 115.00 117.40 113.80 115.40 0.0M
2025-01-09 115.00 118.20 113.20 115.00 0.0M
2025-01-08 120.60 120.60 113.40 115.00 0.0M
2025-01-07 118.20 122.80 117.80 118.00 0.0M
2025-01-03 117.20 119.80 117.20 117.40 0.0M
2025-01-02 110.00 117.40 110.00 117.20 0.1M