Gentoo Media historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.280 | 5.280 | 5.200 | 5.210 | 5.210 | 14,578 |
| 2026-10-19 | 5.230 | 5.240 | 5.200 | 5.210 | 5.210 | 242,936 |
| 2026-10-16 | 5.250 | 5.320 | 5.200 | 5.220 | 5.220 | 114,897 |
| 2026-10-15 | 5.200 | 5.260 | 5.200 | 5.210 | 5.210 | 93,425 |
| 2026-10-14 | 5.480 | 5.480 | 5.200 | 5.210 | 5.210 | 121,195 |
| 2026-10-13 | 5.240 | 5.300 | 5.070 | 5.290 | 5.290 | 114,238 |
| 2026-10-12 | 5.130 | 5.300 | 5.020 | 5.200 | 5.200 | 136,187 |
| 2026-10-09 | 5.240 | 5.250 | 4.950 | 5.130 | 5.130 | 256,469 |
| 2026-10-08 | 5.300 | 5.300 | 4.780 | 5.180 | 5.180 | 212,151 |
| 2026-10-07 | 5.230 | 5.310 | 5.040 | 5.300 | 5.300 | 275,100 |
| 2026-10-06 | 5.380 | 5.450 | 5.050 | 5.250 | 5.250 | 606,995 |
| 2026-10-05 | 5.260 | 5.400 | 4.860 | 5.320 | 5.320 | 751,760 |
| 2026-10-02 | 4.700 | 5.300 | 4.580 | 5.280 | 5.280 | 719,072 |
| 2026-10-01 | 4.045 | 5.140 | 4.045 | 4.700 | 4.700 | 2,463,741 |
| 2026-09-30 | 3.975 | 3.975 | 3.830 | 3.900 | 3.900 | 67,650 |
| 2026-09-29 | 3.920 | 4.095 | 3.820 | 3.920 | 3.920 | 105,050 |
| 2026-09-28 | 4.035 | 4.050 | 3.870 | 4.000 | 4.000 | 149,860 |
| 2026-09-25 | 4.030 | 4.140 | 4.030 | 4.100 | 4.100 | 59,924 |
| 2026-09-24 | 3.985 | 4.130 | 3.720 | 4.030 | 4.030 | 105,159 |
| 2026-09-23 | 4.130 | 4.135 | 3.970 | 3.985 | 3.985 | 52,803 |
| 2026-09-22 | 4.030 | 4.185 | 4.020 | 4.130 | 4.130 | 203,800 |
| 2026-09-21 | 4.015 | 4.150 | 3.935 | 4.120 | 4.120 | 199,154 |
| 2026-09-18 | 4.010 | 4.075 | 3.950 | 4.015 | 4.015 | 89,399 |
| 2026-09-17 | 3.995 | 4.010 | 3.810 | 4.010 | 4.010 | 303,864 |
| 2026-09-16 | 3.560 | 4.000 | 3.560 | 3.990 | 3.990 | 437,327 |
| 2026-09-15 | 3.580 | 3.580 | 3.510 | 3.555 | 3.555 | 85,886 |
| 2026-09-14 | 3.580 | 3.665 | 3.530 | 3.560 | 3.560 | 177,198 |
| 2026-09-11 | 3.550 | 3.650 | 3.505 | 3.595 | 3.595 | 149,590 |
| 2026-09-10 | 3.635 | 3.635 | 3.545 | 3.570 | 3.570 | 108,380 |
| 2026-09-09 | 3.665 | 3.750 | 3.550 | 3.635 | 3.635 | 114,414 |
| 2026-09-08 | 3.610 | 3.690 | 3.605 | 3.640 | 3.640 | 96,730 |
| 2026-09-07 | 3.660 | 3.745 | 3.605 | 3.640 | 3.640 | 102,372 |
| 2026-09-04 | 3.675 | 3.750 | 3.620 | 3.745 | 3.745 | 248,032 |
| 2026-09-03 | 3.755 | 3.800 | 3.565 | 3.670 | 3.670 | 631,396 |
| 2026-09-02 | 3.970 | 3.970 | 3.710 | 3.795 | 3.795 | 322,134 |
| 2026-09-01 | 4.295 | 4.450 | 3.890 | 3.890 | 3.890 | 1,098,632 |
| 2026-08-31 | 4.600 | 4.600 | 4.260 | 4.300 | 4.300 | 588,116 |
| 2026-08-28 | 4.725 | 4.845 | 4.550 | 4.600 | 4.600 | 247,931 |
| 2026-08-27 | 5.000 | 5.000 | 4.700 | 4.785 | 4.785 | 356,964 |
| 2026-08-26 | 6.100 | 6.100 | 4.835 | 5.000 | 5.000 | 1,909,867 |
| 2026-08-25 | 6.780 | 6.990 | 6.730 | 6.730 | 6.730 | 188,191 |
| 2026-08-24 | 6.470 | 6.990 | 6.470 | 6.830 | 6.830 | 159,768 |
| 2026-08-21 | 6.580 | 6.810 | 6.470 | 6.640 | 6.640 | 57,644 |
| 2026-08-20 | 6.410 | 6.670 | 6.410 | 6.670 | 6.670 | 30,320 |
| 2026-08-19 | 6.420 | 6.550 | 6.360 | 6.470 | 6.470 | 22,827 |
| 2026-08-18 | 6.330 | 6.530 | 6.330 | 6.490 | 6.490 | 44,489 |
| 2026-08-17 | 6.760 | 6.760 | 6.350 | 6.390 | 6.390 | 122,571 |
| 2026-08-14 | 6.560 | 6.770 | 6.510 | 6.770 | 6.770 | 73,626 |
| 2026-08-13 | 6.470 | 6.900 | 6.310 | 6.800 | 6.800 | 155,714 |
| 2026-08-12 | 6.720 | 6.790 | 6.450 | 6.550 | 6.550 | 27,621 |
| 2026-08-11 | 6.750 | 6.880 | 6.580 | 6.880 | 6.880 | 121,919 |
| 2026-08-10 | 6.580 | 6.850 | 6.580 | 6.750 | 6.750 | 164,102 |
| 2026-08-07 | 6.630 | 6.810 | 6.600 | 6.810 | 6.810 | 7,784 |
| 2026-08-06 | 6.370 | 6.670 | 6.370 | 6.670 | 6.670 | 163,634 |
| 2026-08-05 | 6.430 | 6.430 | 6.210 | 6.370 | 6.370 | 15,777 |
| 2026-08-04 | 6.310 | 6.350 | 6.310 | 6.350 | 6.350 | 40,002 |
| 2026-08-03 | 6.300 | 6.390 | 6.250 | 6.360 | 6.360 | 152,416 |
| 2026-07-31 | 6.710 | 6.710 | 6.300 | 6.490 | 6.490 | 48,307 |
| 2026-07-30 | 6.900 | 6.900 | 6.670 | 6.880 | 6.880 | 6,744 |
| 2026-07-29 | 6.800 | 6.880 | 6.740 | 6.880 | 6.880 | 1,728 |
Page 1 of 2 · 67 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.