Gentoo Media historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 33.400 | 33.400 | 33.400 | 33.400 | 33.400 | 0 |
| 2024-02-28 | 33.400 | 33.400 | 33.400 | 33.400 | 33.400 | 0 |
| 2024-02-27 | 33.400 | 33.400 | 33.400 | 33.400 | 33.400 | 0 |
| 2024-02-26 | 33.400 | 33.400 | 33.400 | 33.400 | 33.400 | 0 |
| 2024-02-23 | 33.400 | 33.400 | 33.400 | 33.400 | 33.400 | 0 |
| 2024-02-22 | 33.000 | 33.400 | 32.450 | 33.400 | 33.400 | 5,356 |
| 2024-02-21 | 31.300 | 31.300 | 31.250 | 31.250 | 31.250 | 600 |
| 2024-02-20 | 31.800 | 31.800 | 31.800 | 31.800 | 31.800 | 317 |
| 2024-02-19 | 30.950 | 30.950 | 30.200 | 30.200 | 30.200 | 5,190 |
| 2024-02-16 | 30.500 | 30.500 | 30.000 | 30.000 | 30.000 | 16,906 |
| 2024-02-15 | 30.250 | 30.250 | 30.250 | 30.250 | 30.250 | 0 |
| 2024-02-14 | 29.700 | 30.250 | 29.450 | 30.250 | 30.250 | 2,077 |
| 2024-02-13 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 7,500 |
| 2024-02-12 | 30.700 | 30.900 | 30.700 | 30.900 | 30.900 | 707 |
| 2024-02-09 | 31.200 | 31.200 | 30.850 | 30.850 | 30.850 | 5,519 |
| 2024-02-08 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 0 |
| 2024-02-07 | 30.200 | 31.000 | 30.200 | 31.000 | 31.000 | 438 |
| 2024-02-06 | 30.050 | 30.050 | 30.050 | 30.050 | 30.050 | 3,235 |
| 2024-02-05 | 30.000 | 30.050 | 30.000 | 30.050 | 30.050 | 1,950 |
| 2024-02-02 | 30.150 | 30.150 | 30.150 | 30.150 | 30.150 | 3,586 |
| 2024-02-01 | 30.050 | 30.150 | 29.850 | 30.100 | 30.100 | 7,000 |
| 2024-01-31 | 29.750 | 29.750 | 29.750 | 29.750 | 29.750 | 0 |
| 2024-01-30 | 29.750 | 29.750 | 29.750 | 29.750 | 29.750 | 25 |
| 2024-01-29 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 300 |
| 2024-01-26 | 29.150 | 29.450 | 29.000 | 29.000 | 29.000 | 1,984 |
| 2024-01-25 | 30.500 | 30.500 | 30.500 | 30.500 | 30.500 | 0 |
| 2024-01-24 | 30.500 | 30.500 | 30.500 | 30.500 | 30.500 | 4,000 |
| 2024-01-23 | 30.400 | 30.400 | 30.400 | 30.400 | 30.400 | 0 |
| 2024-01-22 | 30.250 | 30.400 | 30.250 | 30.400 | 30.400 | 6,344 |
| 2024-01-19 | 29.350 | 29.350 | 29.350 | 29.350 | 29.350 | 0 |
| 2024-01-18 | 29.350 | 29.350 | 29.350 | 29.350 | 29.350 | 0 |
| 2024-01-17 | 29.350 | 29.350 | 29.350 | 29.350 | 29.350 | 3,000 |
| 2024-01-16 | 29.350 | 29.350 | 29.350 | 29.350 | 29.350 | 215 |
| 2024-01-15 | 29.250 | 29.250 | 29.250 | 29.250 | 29.250 | 6 |
| 2024-01-12 | 29.800 | 29.800 | 29.800 | 29.800 | 29.800 | 4,200 |
| 2024-01-11 | 29.300 | 29.300 | 29.300 | 29.300 | 29.300 | 0 |
| 2024-01-10 | 29.300 | 29.300 | 29.300 | 29.300 | 29.300 | 0 |
| 2024-01-09 | 29.300 | 29.300 | 29.300 | 29.300 | 29.300 | 2,050 |
| 2024-01-08 | 29.300 | 29.300 | 29.150 | 29.150 | 29.150 | 142 |
| 2024-01-05 | 29.150 | 29.150 | 29.150 | 29.150 | 29.150 | 0 |
| 2024-01-04 | 29.150 | 29.150 | 29.150 | 29.150 | 29.150 | 0 |
| 2024-01-03 | 29.150 | 29.150 | 29.150 | 29.150 | 29.150 | 22 |
| 2024-01-02 | 29.750 | 29.750 | 29.750 | 29.750 | 29.750 | 100 |
| 2023-12-29 | 29.800 | 29.800 | 29.800 | 29.800 | 29.800 | 0 |
| 2023-12-28 | 29.800 | 29.800 | 29.800 | 29.800 | 29.800 | 0 |
| 2023-12-27 | 29.800 | 29.800 | 29.800 | 29.800 | 29.800 | 4,785 |
| 2023-12-22 | 28.450 | 28.450 | 28.450 | 28.450 | 28.450 | 9 |
| 2023-12-21 | 29.550 | 29.550 | 29.550 | 29.550 | 29.550 | 0 |
| 2023-12-20 | 29.550 | 29.550 | 29.550 | 29.550 | 29.550 | 0 |
| 2023-12-19 | 29.550 | 29.550 | 29.550 | 29.550 | 29.550 | 2,722 |
| 2023-12-18 | 29.850 | 29.850 | 29.850 | 29.850 | 29.850 | 2,000 |
| 2023-12-15 | 30.100 | 30.100 | 29.900 | 30.000 | 30.000 | 2,722 |
| 2023-12-14 | 30.050 | 30.050 | 30.050 | 30.050 | 30.050 | 7,000 |
| 2023-12-13 | 30.800 | 30.850 | 30.800 | 30.850 | 30.850 | 4,610 |
| 2023-12-12 | 30.600 | 30.600 | 30.500 | 30.500 | 30.500 | 3,039 |
| 2023-12-11 | 30.600 | 30.600 | 30.600 | 30.600 | 30.600 | 1,000 |
| 2023-12-08 | 30.050 | 30.050 | 30.050 | 30.050 | 30.050 | 0 |
| 2023-12-07 | 30.050 | 30.800 | 30.050 | 30.050 | 30.050 | 3,513 |
| 2023-12-06 | 30.000 | 30.000 | 29.900 | 29.900 | 29.900 | 2,313 |
| 2023-12-05 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 0 |
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.