Gentoo Media historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	30.400	30.400	30.400	30.400	30.400	508
2024-08-22	29.900	29.900	29.900	29.900	29.900	3,503
2024-08-21	29.500	29.500	29.500	29.500	29.500	0
2024-08-20	29.500	29.500	29.500	29.500	29.500	3,612
2024-08-19	29.700	29.700	29.700	29.700	29.700	0
2024-08-16	29.700	29.700	29.700	29.700	29.700	3,669
2024-08-15	29.600	29.600	29.600	29.600	29.600	3,669
2024-08-14	28.200	28.200	28.200	28.200	28.200	0
2024-08-13	28.200	28.200	28.200	28.200	28.200	3,400
2024-08-12	28.850	28.850	28.850	28.850	28.850	3,669
2024-08-09	28.500	28.500	28.500	28.500	28.500	100
2024-08-08	29.050	29.050	29.050	29.050	29.050	3,500
2024-08-07	29.650	29.650	29.650	29.650	29.650	0
2024-08-06	29.100	29.650	29.100	29.650	29.650	1,625
2024-08-05	28.550	28.700	28.450	28.600	28.600	30,000
2024-08-02	29.850	29.850	29.650	29.650	29.650	6,500
2024-08-01	29.950	29.950	29.950	29.950	29.950	0
2024-07-31	29.600	30.550	29.600	29.950	29.950	3,006
2024-07-30	29.600	29.600	29.600	29.600	29.600	56
2024-07-29	29.600	29.600	29.600	29.600	29.600	1,144
2024-07-26	29.600	29.600	29.600	29.600	29.600	1,904
2024-07-25	29.600	29.600	29.600	29.600	29.600	70
2024-07-24	29.850	29.850	29.850	29.850	29.850	0
2024-07-23	30.150	30.150	29.850	29.850	29.850	13,935
2024-07-22	30.300	30.300	30.300	30.300	30.300	0
2024-07-19	30.300	30.300	30.300	30.300	30.300	3,573
2024-07-18	30.200	30.200	30.200	30.200	30.200	2,000
2024-07-17	29.350	29.350	29.350	29.350	29.350	0
2024-07-16	29.350	29.350	29.350	29.350	29.350	0
2024-07-15	29.350	29.350	29.350	29.350	29.350	0
2024-07-12	29.350	29.350	29.350	29.350	29.350	0
2024-07-11	29.350	29.350	29.350	29.350	29.350	0
2024-07-10	29.350	29.350	29.350	29.350	29.350	0
2024-07-09	29.350	29.350	29.350	29.350	29.350	0
2024-07-08	29.350	29.350	29.350	29.350	29.350	1,000
2024-07-05	29.700	29.700	29.700	29.700	29.700	269
2024-07-04	29.750	29.750	29.750	29.750	29.750	0
2024-07-03	29.900	29.900	29.750	29.750	29.750	12,318
2024-07-02	29.550	29.850	29.550	29.850	29.850	1,115
2024-07-01	29.650	29.650	29.650	29.650	29.650	700
2024-06-28	29.800	29.800	29.800	29.800	29.800	500
2024-06-27	29.500	30.300	29.500	30.200	30.200	8,464
2024-06-26	29.200	29.500	29.000	29.500	29.500	6,169
2024-06-25	27.500	28.100	27.500	28.100	28.100	17,319
2024-06-24	28.700	28.700	28.700	28.700	28.700	0
2024-06-20	28.000	28.700	28.000	28.700	28.700	11,860
2024-06-19	29.250	29.250	29.250	29.250	29.250	0
2024-06-18	29.250	29.250	29.250	29.250	29.250	2,000
2024-06-17	28.700	29.800	28.600	29.800	29.800	5,934
2024-06-14	31.150	31.150	31.150	31.150	31.150	0
2024-06-13	31.150	31.150	31.150	31.150	31.150	585
2024-06-12	32.200	32.200	32.200	32.200	32.200	0
2024-06-11	32.200	32.200	32.200	32.200	32.200	887
2024-06-10	32.300	32.300	32.300	32.300	32.300	0
2024-06-07	32.300	32.300	32.300	32.300	32.300	2,500
2024-06-05	32.400	32.400	32.400	32.400	32.400	0
2024-06-04	31.700	32.400	31.700	32.400	32.400	4,305
2024-06-03	30.500	30.500	30.500	30.500	30.500	0
2024-05-31	30.500	30.500	30.500	30.500	30.500	0
2024-05-30	30.500	30.500	30.500	30.500	30.500	1,731

← NewerPage 10 of 21 · 1,257 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.