Nasdaq Stockholm · G5EN · stock
G5 Entertainment AB (publ) (G5EN) stock price history
Every Nasdaq Stockholm trading session of G5 Entertainment AB (publ) from Nov 20, 2008 to Sep 28, 2026: 4,483 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
G5EN adjusted close, 2008 to 2026
- SEK 494.22
- All time high, 2021
- SEK 94.03
- 52 week high, SEK 46.53 low
- 4,483
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
G5EN key facts
- G5 Entertainment AB (publ) (G5EN) closed at SEK 65.90 on Sep 28, 2026 on Nasdaq Stockholm.
- G5EN's all time high close is SEK 494.22, set on May 3, 2021; its all time low close is SEK 1.61 on Dec 5, 2008.
- G5EN's 52 week range is SEK 46.53 to SEK 94.03.
- G5EN returned -24.6% over the year to Sep 28, 2026 and -79.6% over five years.
- Over ten years G5EN returned +82%, +6.1% a year compounded.
- G5EN's deepest drawdown was -90.3% from May 3, 2021 to Mar 2, 2026.
- DataCedar holds 4,483 daily sessions of G5EN history from Nov 20, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
G5EN price chart, 2008 to 2026
G5EN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.7% |
| 3 months | +5.8% |
| 6 months | +30.7% |
| Year to date | -25.8% |
| 1 year | -24.6% |
| 3 years | -49.8% |
| 5 years | -79.6% |
| 10 years | +81.5% |
| Since Nov 20, 2008 | +2,835% |
| Compound annual growth, 17.9 years | +20.8% |
G5EN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 494.22 on May 3, 2021
- All time low close
- SEK 1.61 on Dec 5, 2008
- 52 week high
- SEK 94.03 on Nov 5, 2025
- 52 week low
- SEK 46.53 on May 6, 2026
- Deepest drawdown
- -90.3% from May 3, 2021 to Mar 2, 2026, not yet recovered
- Best single session
- +30.9% on Jan 10, 2011
- Worst single session
- -25.9% on Nov 6, 2018
- Volatility, 1 year annualised
- 47.1%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2008
- 29.3×
- Best calendar year
- 2010, +369%
- Worst calendar year
- 2018, -60%
G5EN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Nov 20, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 88.80 | SEK 92.77 | SEK 46.53 | SEK 65.90 | -25.8% | 4.8M | 186 |
| 2025 | SEK 99.68 | SEK 132.66 | SEK 80.46 | SEK 88.80 | -10.9% | 7M | 249 |
| 2024 | SEK 132.76 | SEK 141.80 | SEK 78.38 | SEK 99.68 | -24.9% | 5.9M | 251 |
| 2023 | SEK 175.18 | SEK 189.74 | SEK 119.13 | SEK 132.76 | -22.8% | 6.8M | 251 |
| 2022 | SEK 315.00 | SEK 317.23 | SEK 131.84 | SEK 172.08 | -45.4% | 16.4M | 253 |
| 2021 | SEK 317.71 | SEK 504.81 | SEK 269.75 | SEK 315.00 | -0.8% | 21.4M | 253 |
| 2020 | SEK 78.38 | SEK 395.77 | SEK 52.02 | SEK 317.56 | +305.2% | 41.3M | 252 |
| 2019 | SEK 95.31 | SEK 132.18 | SEK 61.86 | SEK 78.38 | -17.4% | 29.1M | 247 |
| 2018 | SEK 242.76 | SEK 449.32 | SEK 89.26 | SEK 94.85 | -60.3% | 33.4M | 252 |
| 2017 | SEK 76.54 | SEK 312.84 | SEK 76.54 | SEK 238.86 | +212.8% | 25.6M | 253 |
| 2016 | SEK 37.43 | SEK 79.72 | SEK 19.69 | SEK 76.35 | +102.0% | 9.5M | 253 |
| 2015 | SEK 20.21 | SEK 40.98 | SEK 18.34 | SEK 37.80 | +87.0% | 7.2M | 251 |
| 2014 | SEK 24.10 | SEK 29.12 | SEK 17.07 | SEK 20.21 | -16.1% | 7.9M | 249 |
| 2013 | SEK 37.28 | SEK 43.42 | SEK 22.16 | SEK 24.10 | -34.4% | 8.1M | 250 |
| 2012 | SEK 16.32 | SEK 38.92 | SEK 15.87 | SEK 36.75 | +128.4% | 4.3M | 250 |
| 2011 | SEK 9.36 | SEK 20.21 | SEK 9.36 | SEK 16.09 | +87.0% | 3.6M | 253 |
| 2010 | SEK 1.80 | SEK 8.98 | SEK 1.80 | SEK 8.61 | +369.4% | 2.2M | 253 |
| 2009 | SEK 2.16 | SEK 3.14 | SEK 1.50 | SEK 1.83 | -15.2% | 1.2M | 251 |
| 2008 | SEK 2.25 | SEK 2.25 | SEK 1.52 | SEK 2.16 | n/a | 97K | 26 |
G5EN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 65.90 | +10.0% |
| August 2026 | SEK 59.90 | -9.8% |
| July 2026 | SEK 66.40 | +0.9% |
| June 2026 | SEK 65.80 | -0.2% |
| May 2026 | SEK 65.92 | +23.2% |
| April 2026 | SEK 53.51 | +1.3% |
| March 2026 | SEK 52.83 | +8.6% |
| February 2026 | SEK 48.66 | -46.5% |
| January 2026 | SEK 91.03 | +2.5% |
| December 2025 | SEK 88.80 | +2.1% |
| November 2025 | SEK 86.96 | -4.7% |
| October 2025 | SEK 91.22 | +3.0% |
About the G5EN data
Daily bars. 4,483 sessions from Nov 20, 2008 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 20, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/G5EN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
G5EN share price history
