Gentoo Media historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	30.000	30.000	30.000	30.000	30.000	0
2023-12-01	30.000	30.000	30.000	30.000	30.000	0
2023-11-30	30.000	30.000	30.000	30.000	30.000	0
2023-11-29	30.000	30.000	30.000	30.000	30.000	0
2023-11-28	30.000	30.000	30.000	30.000	30.000	0
2023-11-27	30.000	30.000	30.000	30.000	30.000	0
2023-11-24	30.000	30.000	30.000	30.000	30.000	0
2023-11-23	30.000	30.000	30.000	30.000	30.000	0
2023-11-22	30.000	30.000	30.000	30.000	30.000	0
2023-11-21	30.000	30.000	30.000	30.000	30.000	2,590
2023-11-20	29.100	29.100	29.100	29.100	29.100	0
2023-11-17	29.100	29.100	29.100	29.100	29.100	0
2023-11-16	29.100	29.100	29.100	29.100	29.100	0
2023-11-15	29.100	29.100	29.100	29.100	29.100	0
2023-11-14	29.100	29.100	29.100	29.100	29.100	0
2023-11-13	29.100	29.100	29.100	29.100	29.100	0
2023-11-10	29.100	29.100	29.100	29.100	29.100	0
2023-11-09	29.100	29.100	29.100	29.100	29.100	2,050
2023-11-08	30.000	30.000	30.000	30.000	30.000	1,500
2023-11-07	29.150	29.150	29.150	29.150	29.150	2,500
2023-11-06	27.950	28.150	27.950	28.150	28.150	1,463
2023-11-03	26.400	26.400	26.400	26.400	26.400	0
2023-11-02	26.400	26.400	26.400	26.400	26.400	0
2023-11-01	26.400	26.400	26.400	26.400	26.400	0
2023-10-31	26.400	26.400	26.400	26.400	26.400	24
2023-10-30	26.500	26.500	26.500	26.500	26.500	10
2023-10-27	25.950	25.950	25.950	25.950	25.950	10
2023-10-26	27.900	27.900	27.900	27.900	27.900	0
2023-10-25	27.900	27.900	27.900	27.900	27.900	2,312
2023-10-24	26.500	26.500	26.500	26.500	26.500	0
2023-10-23	26.500	26.500	26.500	26.500	26.500	300
2023-10-20	26.350	26.350	26.350	26.350	26.350	0
2023-10-19	26.350	26.350	26.350	26.350	26.350	0
2023-10-18	26.350	26.350	26.350	26.350	26.350	100
2023-10-17	27.650	27.650	27.650	27.650	27.650	0
2023-10-16	27.650	27.650	27.650	27.650	27.650	887
2023-10-13	27.900	27.900	27.900	27.900	27.900	0
2023-10-12	27.900	27.900	27.900	27.900	27.900	2,849
2023-10-11	28.450	28.450	28.450	28.450	28.450	0
2023-10-10	28.450	28.450	28.450	28.450	28.450	2,000
2023-10-09	28.400	28.400	28.400	28.400	28.400	0
2023-10-06	28.400	28.400	28.400	28.400	28.400	0
2023-10-05	28.400	28.400	28.400	28.400	28.400	0
2023-10-04	28.400	28.400	28.400	28.400	28.400	0
2023-10-03	28.400	28.400	28.400	28.400	28.400	0
2023-10-02	28.400	28.400	28.400	28.400	28.400	0
2023-09-29	28.400	28.400	28.400	28.400	28.400	3,000
2023-09-28	27.950	27.950	27.950	27.950	27.950	2,593
2023-09-27	29.150	29.150	29.150	29.150	29.150	0
2023-09-26	29.150	29.150	29.150	29.150	29.150	0
2023-09-25	29.150	29.150	29.150	29.150	29.150	2,623
2023-09-22	29.050	29.050	29.050	29.050	29.050	2,000
2023-09-21	29.000	29.000	29.000	29.000	29.000	1,800
2023-09-20	29.100	29.100	29.100	29.100	29.100	0
2023-09-19	29.100	29.100	29.100	29.100	29.100	0
2023-09-18	29.100	29.100	29.100	29.100	29.100	0
2023-09-15	29.100	29.100	29.100	29.100	29.100	100
2023-09-14	28.000	28.000	28.000	28.000	28.000	0
2023-09-13	28.000	28.000	28.000	28.000	28.000	0
2023-09-12	28.000	28.000	28.000	28.000	28.000	0

← NewerPage 13 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.