Gentoo Media historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	30.450	30.450	30.450	30.450	30.450	0
2024-05-28	30.550	30.550	30.450	30.450	30.450	4,566
2024-05-27	30.700	30.700	30.700	30.700	30.700	0
2024-05-24	30.700	30.700	30.700	30.700	30.700	0
2024-05-23	30.700	30.700	30.700	30.700	30.700	1,000
2024-05-22	29.750	30.850	29.750	30.800	30.800	2,676
2024-05-21	31.300	31.300	31.300	31.300	31.300	430
2024-05-20	31.900	31.900	31.900	31.900	31.900	0
2024-05-17	31.900	31.900	31.900	31.900	31.900	0
2024-05-16	31.900	31.900	31.900	31.900	31.900	800
2024-05-15	31.750	31.750	31.750	31.750	31.750	100
2024-05-14	31.500	32.050	31.300	32.050	32.050	770
2024-05-13	32.600	32.600	32.600	32.600	32.600	100
2024-05-10	30.450	30.450	30.450	30.450	30.450	0
2024-05-08	30.450	30.450	30.450	30.450	30.450	0
2024-05-07	31.550	31.550	30.450	30.450	30.450	1,550
2024-05-06	32.500	32.900	32.500	32.900	32.900	12,742
2024-05-03	33.800	33.800	33.800	33.800	33.800	2,000
2024-05-02	34.500	34.500	33.800	34.350	34.350	2,040
2024-04-30	33.400	33.400	33.400	33.400	33.400	0
2024-04-29	33.300	33.400	33.300	33.400	33.400	1,230
2024-04-26	33.350	33.350	33.350	33.350	33.350	0
2024-04-25	33.550	33.550	33.350	33.350	33.350	1,020
2024-04-24	34.150	34.150	34.150	34.150	34.150	90
2024-04-23	34.400	34.400	34.400	34.400	34.400	0
2024-04-22	34.400	34.400	34.400	34.400	34.400	0
2024-04-19	34.400	34.400	34.400	34.400	34.400	1,544
2024-04-18	33.300	34.450	33.300	34.450	34.450	2,032
2024-04-17	34.600	34.600	34.600	34.600	34.600	6,174
2024-04-16	34.250	34.250	34.250	34.250	34.250	0
2024-04-15	34.250	34.250	34.250	34.250	34.250	32
2024-04-12	34.150	34.400	34.000	34.000	34.000	3,000
2024-04-11	33.850	34.050	33.850	34.050	34.050	746
2024-04-10	34.500	34.550	33.650	34.550	34.550	4,150
2024-04-09	35.000	35.000	34.050	34.050	34.050	7,000
2024-04-08	33.800	34.000	33.800	34.000	34.000	1,141
2024-04-05	34.000	34.000	33.800	33.800	33.800	3,812
2024-04-04	34.000	34.000	34.000	34.000	34.000	0
2024-04-03	34.000	34.000	34.000	34.000	34.000	200
2024-04-02	33.950	33.950	33.950	33.950	33.950	0
2024-03-28	33.950	33.950	33.950	33.950	33.950	0
2024-03-27	33.950	33.950	33.950	33.950	33.950	0
2024-03-26	33.800	33.950	33.800	33.950	33.950	11,058
2024-03-25	33.000	33.250	33.000	33.250	33.250	4,787
2024-03-22	32.300	32.300	32.300	32.300	32.300	0
2024-03-21	32.300	32.300	32.300	32.300	32.300	0
2024-03-20	32.300	32.300	32.300	32.300	32.300	844
2024-03-19	33.000	33.000	33.000	33.000	33.000	0
2024-03-18	33.000	33.000	33.000	33.000	33.000	1,818
2024-03-15	32.200	32.200	32.150	32.150	32.150	2,888
2024-03-14	32.050	32.050	32.050	32.050	32.050	0
2024-03-13	32.050	32.050	32.050	32.050	32.050	2,705
2024-03-12	33.050	33.050	33.000	33.000	33.000	6,210
2024-03-11	33.600	33.600	33.600	33.600	33.600	0
2024-03-08	33.600	33.600	33.600	33.600	33.600	0
2024-03-07	33.600	33.600	33.600	33.600	33.600	0
2024-03-06	33.600	33.600	33.600	33.600	33.600	369
2024-03-05	33.750	33.750	33.750	33.750	33.750	0
2024-03-04	33.750	33.750	33.750	33.750	33.750	670
2024-03-01	33.400	33.400	33.400	33.400	33.400	0

← NewerPage 11 of 22 · 1,262 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.