G5 Entertainment publ AB (G5EN)

G5EN
🏛️ 스웨덴 →
93.80
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 398.20 400.60 391.00 396.80 0.0M
2021-12-29 386.00 403.60 386.00 398.40 0.0M
2021-12-28 394.00 398.20 385.60 385.60 0.0M
2021-12-27 393.80 394.00 387.00 394.00 0.0M
2021-12-23 397.20 397.20 385.60 387.40 0.0M
2021-12-22 394.60 402.80 390.40 397.20 0.0M
2021-12-21 384.40 401.20 384.40 393.60 0.0M
2021-12-20 383.60 386.60 374.00 386.00 0.0M
2021-12-17 375.00 386.20 367.60 385.60 0.0M
2021-12-16 372.00 385.00 372.00 377.00 0.0M
2021-12-15 370.00 373.00 365.00 371.80 0.0M
2021-12-14 374.60 375.20 364.40 365.60 0.0M
2021-12-13 379.60 394.40 373.00 374.80 0.1M
2021-12-10 380.40 380.40 369.00 373.40 0.0M
2021-12-09 374.00 381.80 367.60 380.40 0.1M
2021-12-08 364.80 384.00 363.60 380.00 0.1M
2021-12-07 350.20 365.00 339.80 364.80 0.1M
2021-12-06 386.40 386.40 342.00 342.00 0.2M
2021-12-03 415.20 415.60 392.80 395.00 0.1M
2021-12-02 418.00 418.80 405.60 415.20 0.1M
2021-12-01 437.40 437.40 418.60 423.00 0.1M
2021-11-30 451.80 451.80 433.60 437.40 0.1M
2021-11-29 450.00 460.80 442.00 445.40 0.1M
2021-11-26 430.00 450.80 428.80 439.00 0.1M
2021-11-25 444.20 446.00 434.00 439.00 0.0M
2021-11-24 441.20 453.00 437.00 444.20 0.0M
2021-11-23 431.00 445.00 424.20 438.20 0.0M
2021-11-22 455.20 455.20 435.00 435.00 0.0M
2021-11-19 443.60 458.80 434.80 453.00 0.0M
2021-11-18 445.00 448.20 438.00 443.60 0.0M
2021-11-17 448.00 452.00 445.00 447.60 0.0M
2021-11-16 455.80 465.80 448.00 448.00 0.0M
2021-11-15 441.00 461.80 433.20 455.40 0.1M
2021-11-12 428.00 447.00 427.00 434.20 0.1M
2021-11-11 412.80 429.40 407.60 429.40 0.1M
2021-11-10 405.00 419.60 397.40 417.20 0.1M
2021-11-09 402.00 413.80 397.00 404.00 0.1M
2021-11-08 394.00 404.00 378.20 396.80 0.2M
2021-11-05 433.40 434.80 390.20 394.00 0.5M
2021-11-04 467.00 481.40 467.00 476.00 0.1M
2021-11-03 465.20 473.80 460.80 467.00 0.0M
2021-11-02 483.40 486.00 465.20 465.20 0.0M
2021-11-01 470.80 486.00 466.60 483.40 0.1M
2021-10-29 457.00 479.80 455.40 470.60 0.1M
2021-10-28 434.00 457.00 430.20 457.00 0.1M
2021-10-27 431.80 437.00 427.00 434.20 0.0M
2021-10-26 446.60 448.80 427.00 431.80 0.1M
2021-10-25 454.60 456.40 442.00 446.60 0.0M
2021-10-22 455.60 465.60 453.00 454.60 0.1M
2021-10-21 453.40 470.00 449.40 460.00 0.1M
2021-10-20 446.80 453.80 439.20 453.20 0.0M
2021-10-19 441.80 453.00 441.00 446.20 0.0M
2021-10-18 438.00 444.20 434.00 441.80 0.0M
2021-10-15 436.00 441.00 427.00 438.00 0.0M
2021-10-14 424.60 437.40 421.80 436.00 0.0M
2021-10-13 410.40 424.40 406.80 424.40 0.0M
2021-10-12 390.00 411.40 389.00 410.40 0.1M
2021-10-11 390.20 401.80 382.80 394.80 0.1M
2021-10-08 396.40 398.80 387.00 389.40 0.0M
2021-10-07 390.00 399.60 380.20 396.40 0.1M
2021-10-06 400.00 400.00 380.60 388.80 0.1M
2021-10-05 394.00 402.40 388.40 399.60 0.1M
2021-10-04 398.00 403.40 388.60 389.40 0.0M
2021-10-01 397.00 403.00 390.80 398.00 0.0M
2021-09-30 400.20 406.00 390.00 398.20 0.1M
2021-09-29 420.00 427.80 395.00 395.00 0.1M
2021-09-28 412.60 423.60 401.60 407.60 0.1M
2021-09-27 420.00 420.40 406.20 412.60 0.1M
2021-09-24 417.60 421.60 412.80 420.00 0.1M
2021-09-23 425.00 434.00 415.60 417.60 0.1M
2021-09-22 431.80 439.40 421.00 425.00 0.0M
2021-09-21 445.00 452.00 429.60 431.80 0.1M
2021-09-20 444.60 447.00 435.20 444.20 0.0M
2021-09-17 437.40 452.20 436.80 452.20 0.1M
2021-09-16 435.00 443.40 434.40 437.40 0.0M
2021-09-15 435.00 442.00 431.00 435.00 0.1M
2021-09-14 444.00 445.40 422.00 435.80 0.1M
2021-09-13 476.40 499.00 442.60 442.60 0.2M
2021-09-10 451.00 455.40 429.20 434.00 0.1M
2021-09-09 459.40 459.40 441.60 452.60 0.0M
2021-09-08 475.40 477.60 459.40 463.60 0.1M
2021-09-07 473.80 482.00 471.00 475.40 0.1M
2021-09-06 474.60 478.00 470.60 473.80 0.1M
2021-09-03 452.00 474.80 452.00 471.60 0.1M
2021-09-02 439.40 459.00 439.40 450.20 0.1M
2021-09-01 440.40 444.00 430.00 438.60 0.0M
2021-08-31 428.80 445.60 424.40 442.20 0.1M
2021-08-30 429.40 433.80 420.60 429.20 0.0M
2021-08-27 434.60 438.20 428.80 430.40 0.0M
2021-08-26 435.80 437.80 428.00 434.60 0.0M
2021-08-25 441.60 442.00 430.80 435.80 0.0M
2021-08-24 436.80 445.00 435.20 439.40 0.0M
2021-08-23 436.20 444.00 435.00 436.80 0.1M
2021-08-20 425.60 439.00 412.40 434.60 0.1M
2021-08-19 438.00 438.20 423.80 425.40 0.1M
2021-08-18 434.60 447.60 432.60 438.00 0.1M
2021-08-17 437.80 438.80 425.00 434.60 0.1M
2021-08-16 425.40 442.40 420.00 437.80 0.1M
2021-08-13 443.60 452.40 425.20 425.40 0.1M
2021-08-12 404.60 448.60 404.60 437.80 0.2M
2021-08-11 389.20 423.00 365.20 402.00 0.4M
2021-08-10 412.00 420.80 397.20 414.60 0.1M
2021-08-09 397.00 414.20 393.00 412.00 0.1M
2021-08-06 408.60 408.60 396.00 397.00 0.0M
2021-08-05 419.00 426.80 406.60 408.60 0.1M
2021-08-04 425.00 433.20 417.00 418.80 0.1M
2021-08-03 442.00 443.60 423.00 423.00 0.1M
2021-08-02 450.40 453.00 442.00 448.40 0.0M
2021-07-30 461.80 461.80 440.00 450.40 0.1M
2021-07-29 461.00 472.00 452.00 463.80 0.0M
2021-07-28 458.00 462.60 453.00 456.60 0.0M
2021-07-27 470.20 471.80 457.00 458.00 0.0M
2021-07-26 461.80 482.00 459.20 470.60 0.0M
2021-07-23 450.00 461.80 445.00 459.00 0.0M
2021-07-22 454.00 454.00 442.80 453.40 0.0M
2021-07-21 441.80 457.20 437.40 454.00 0.0M
2021-07-20 466.00 466.40 438.60 441.80 0.0M
2021-07-19 476.00 476.00 462.20 466.00 0.0M
2021-07-16 465.00 480.80 460.00 474.60 0.0M
2021-07-15 470.00 470.00 458.80 465.80 0.0M
2021-07-14 466.00 472.00 459.60 470.00 0.0M
2021-07-13 467.00 474.80 454.00 462.00 0.1M
2021-07-12 463.40 468.00 457.40 464.40 0.0M
2021-07-09 467.20 472.00 459.00 465.00 0.1M
2021-07-08 474.00 481.20 461.20 467.00 0.1M
2021-07-07 487.40 491.80 465.00 474.20 0.1M
2021-07-06 498.60 501.50 478.20 487.40 0.1M
2021-07-05 500.00 507.00 494.20 501.50 0.0M
2021-07-02 510.00 516.50 500.50 504.50 0.0M
2021-07-01 530.00 530.00 510.00 510.00 0.0M
2021-06-30 535.50 542.50 525.00 525.50 0.0M
2021-06-29 533.00 541.50 521.50 539.00 0.0M
2021-06-28 508.50 533.50 507.50 533.50 0.0M
2021-06-24 487.20 508.50 486.40 508.50 0.0M
2021-06-23 490.00 494.60 481.80 487.20 0.0M
2021-06-22 485.20 494.40 482.80 488.40 0.0M
2021-06-21 498.80 500.00 469.80 489.40 0.1M
2021-06-18 517.00 524.50 507.50 507.50 0.0M
2021-06-17 522.00 522.00 507.00 516.50 0.0M
2021-06-16 526.00 535.00 511.00 521.00 0.1M
2021-06-15 529.00 533.00 525.00 529.00 0.0M
2021-06-14 522.50 529.00 518.50 529.00 0.0M
2021-06-11 528.50 532.50 515.00 521.50 0.0M
2021-06-10 538.00 538.00 523.00 529.00 0.0M
2021-06-09 541.50 541.50 532.00 538.00 0.0M
2021-06-08 544.00 550.50 537.00 542.00 0.0M
2021-06-07 545.50 553.50 535.50 545.00 0.0M
2021-06-04 536.50 545.50 530.00 545.50 0.0M
2021-06-03 545.00 548.00 531.00 536.50 0.0M
2021-06-02 539.00 551.50 530.50 549.50 0.0M
2021-06-01 542.50 545.50 530.00 539.00 0.1M
2021-05-31 538.00 554.00 535.00 542.50 0.0M
2021-05-28 528.50 541.50 528.00 538.00 0.0M
2021-05-27 533.50 533.50 523.00 528.00 0.0M
2021-05-26 530.00 535.50 525.00 526.50 0.0M
2021-05-25 540.00 551.00 528.00 531.00 0.0M
2021-05-24 521.50 537.50 520.50 537.00 0.0M
2021-05-21 527.50 541.00 520.00 527.00 0.0M
2021-05-20 509.50 532.00 508.50 527.50 0.1M
2021-05-19 516.00 516.00 497.20 506.50 0.1M
2021-05-18 508.00 522.50 508.00 521.00 0.1M
2021-05-17 516.50 517.00 494.80 507.50 0.1M
2021-05-14 528.50 532.00 489.40 516.50 0.2M
2021-05-12 521.00 531.50 513.00 524.00 0.1M
2021-05-11 534.50 544.50 507.50 518.50 0.2M
2021-05-10 576.00 576.00 537.00 544.50 0.2M
2021-05-07 569.50 588.00 548.50 577.00 0.1M
2021-05-06 605.00 622.00 556.50 562.50 0.2M
2021-05-05 586.50 612.00 518.00 595.00 0.7M
2021-05-04 631.00 631.50 607.00 620.00 0.1M
2021-05-03 615.00 642.50 615.00 630.00 0.1M
2021-04-30 575.50 643.50 575.50 613.50 0.3M
2021-04-29 535.50 555.00 529.50 544.50 0.1M
2021-04-28 555.00 557.00 532.00 535.50 0.1M
2021-04-27 551.50 559.00 543.00 554.00 0.1M
2021-04-26 528.50 550.00 528.00 550.00 0.1M
2021-04-23 521.00 531.50 508.50 527.00 0.1M
2021-04-22 536.50 538.00 518.50 520.00 0.1M
2021-04-21 548.50 549.50 527.00 533.50 0.0M
2021-04-20 556.50 557.00 540.00 541.00 0.0M
2021-04-19 563.50 566.00 552.00 554.50 0.0M
2021-04-16 559.00 567.50 550.50 559.50 0.0M
2021-04-15 549.00 559.00 542.50 558.50 0.0M
2021-04-14 538.00 553.50 532.50 548.50 0.1M
2021-04-13 529.00 542.50 528.00 537.50 0.0M
2021-04-12 539.50 539.50 522.50 530.50 0.0M
2021-04-09 540.00 548.50 532.50 539.50 0.1M
2021-04-08 540.00 549.00 538.50 543.50 0.1M
2021-04-07 535.50 543.50 527.50 539.50 0.0M
2021-04-06 508.00 537.50 507.00 537.50 0.1M
2021-04-01 504.50 511.50 498.80 506.00 0.0M
2021-03-31 486.60 497.00 480.00 497.00 0.1M
2021-03-30 469.40 490.20 465.40 486.60 0.1M
2021-03-29 475.00 481.40 465.60 469.00 0.1M
2021-03-26 458.00 482.80 457.40 471.40 0.1M
2021-03-25 459.00 465.40 447.20 455.20 0.1M
2021-03-24 458.00 479.00 453.00 459.40 0.1M
2021-03-23 435.80 473.20 426.00 460.60 0.1M
2021-03-22 435.60 442.40 428.40 436.20 0.1M
2021-03-19 435.00 444.80 434.80 439.20 0.1M
2021-03-18 447.60 452.00 431.20 439.60 0.1M
2021-03-17 458.60 458.60 443.20 446.80 0.1M
2021-03-16 447.00 471.00 444.80 459.00 0.1M
2021-03-15 443.80 450.80 438.00 446.80 0.0M
2021-03-12 456.00 461.00 438.80 443.80 0.1M
2021-03-11 435.20 461.20 432.20 456.20 0.1M
2021-03-10 454.20 462.00 433.80 435.00 0.1M
2021-03-09 443.20 462.00 430.00 453.80 0.1M
2021-03-08 456.60 462.20 437.20 443.20 0.1M
2021-03-05 481.00 481.20 450.40 451.00 0.1M
2021-03-04 495.20 495.20 473.20 481.20 0.1M
2021-03-03 524.50 526.00 491.00 495.20 0.1M
2021-03-02 505.00 519.50 498.80 506.00 0.1M
2021-03-01 487.40 506.50 486.00 502.50 0.1M
2021-02-26 486.40 503.50 483.60 487.00 0.1M
2021-02-25 515.50 519.50 494.40 502.00 0.1M
2021-02-24 519.00 537.00 512.50 515.50 0.1M
2021-02-23 544.00 544.00 508.00 520.00 0.1M
2021-02-22 553.50 553.50 540.00 544.00 0.1M
2021-02-19 543.00 555.00 537.50 553.50 0.1M
2021-02-18 544.00 562.00 539.50 543.50 0.1M
2021-02-17 548.00 551.00 532.00 544.00 0.1M
2021-02-16 556.00 559.00 536.00 548.00 0.1M
2021-02-15 592.00 595.00 549.50 555.50 0.2M
2021-02-12 568.00 607.50 568.00 594.50 0.3M
2021-02-11 486.00 569.00 485.80 568.00 0.8M
2021-02-10 469.00 480.00 454.40 458.00 0.1M
2021-02-09 472.40 482.60 460.00 468.60 0.1M
2021-02-08 453.00 472.80 450.80 472.40 0.1M
2021-02-05 456.60 458.20 448.00 452.80 0.1M
2021-02-04 445.80 457.20 445.20 456.60 0.1M
2021-02-03 444.00 457.00 438.00 445.80 0.1M
2021-02-02 449.20 463.60 432.00 444.00 0.2M
2021-02-01 410.40 447.00 409.20 446.80 0.2M
2021-01-29 401.40 419.60 397.00 410.00 0.1M
2021-01-28 409.60 409.60 384.40 401.80 0.1M
2021-01-27 408.00 421.20 394.00 412.80 0.1M
2021-01-26 415.80 419.80 403.60 408.00 0.1M
2021-01-25 417.40 426.40 410.80 415.80 0.1M
2021-01-22 409.60 426.00 408.00 416.00 0.1M
2021-01-21 413.40 432.00 404.00 412.60 0.2M
2021-01-20 385.20 413.20 385.20 413.00 0.2M
2021-01-19 386.20 388.00 377.40 385.20 0.1M
2021-01-18 384.00 395.40 381.80 386.40 0.1M
2021-01-15 390.20 401.00 381.60 384.00 0.2M
2021-01-14 370.20 395.80 370.20 390.00 0.2M
2021-01-13 372.00 373.80 363.00 370.00 0.1M
2021-01-12 386.40 386.40 365.80 372.00 0.2M
2021-01-11 374.00 392.80 361.00 387.00 0.2M
2021-01-08 400.40 405.00 372.00 373.60 0.2M
2021-01-07 436.20 436.20 395.20 399.00 0.3M
2021-01-05 425.00 441.80 425.00 430.60 0.1M
2021-01-04 405.00 429.80 405.00 425.00 0.1M