Gentoo Media historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	28.000	28.000	28.000	28.000	28.000	0
2023-09-08	28.000	28.000	28.000	28.000	28.000	0
2023-09-07	28.000	28.000	28.000	28.000	28.000	0
2023-09-06	28.000	28.000	28.000	28.000	28.000	4,100
2023-09-05	29.500	29.500	29.500	29.500	29.500	0
2023-09-04	29.500	29.500	29.500	29.500	29.500	0
2023-09-01	29.500	29.500	29.500	29.500	29.500	0
2023-08-31	29.500	29.500	29.500	29.500	29.500	0
2023-08-30	29.500	29.500	29.500	29.500	29.500	0
2023-08-29	29.500	29.500	29.500	29.500	29.500	372
2023-08-28	29.950	29.950	29.950	29.950	29.950	0
2023-08-25	29.950	29.950	29.950	29.950	29.950	0
2023-08-24	29.950	29.950	29.950	29.950	29.950	0
2023-08-23	29.950	29.950	29.950	29.950	29.950	0
2023-08-22	29.550	29.950	29.550	29.950	29.950	7,000
2023-08-21	28.400	28.400	28.400	28.400	28.400	0
2023-08-18	28.400	28.400	28.400	28.400	28.400	0
2023-08-17	28.350	28.400	28.350	28.400	28.400	1,217
2023-08-16	29.300	29.300	28.600	29.150	29.150	10,143
2023-08-15	28.400	28.400	28.400	28.400	28.400	757
2023-08-14	28.300	28.300	28.300	28.300	28.300	743
2023-08-11	27.800	27.800	27.800	27.800	27.800	0
2023-08-10	27.800	27.800	27.800	27.800	27.800	0
2023-08-09	27.800	27.800	27.800	27.800	27.800	0
2023-08-08	27.800	27.800	27.800	27.800	27.800	1,128
2023-08-07	27.200	27.200	27.200	27.200	27.200	0
2023-08-04	27.200	27.200	27.200	27.200	27.200	0
2023-08-03	27.200	27.200	27.200	27.200	27.200	5,000
2023-08-02	27.500	27.500	27.500	27.500	27.500	0
2023-08-01	27.500	27.500	27.500	27.500	27.500	0
2023-07-31	27.500	27.500	27.500	27.500	27.500	1,000
2023-07-28	28.100	28.100	28.100	28.100	28.100	0
2023-07-27	28.100	28.100	28.100	28.100	28.100	0
2023-07-26	28.100	28.100	28.100	28.100	28.100	0
2023-07-25	28.100	28.100	28.100	28.100	28.100	0
2023-07-24	28.100	28.100	28.100	28.100	28.100	0
2023-07-21	28.000	28.100	28.000	28.100	28.100	4,000
2023-07-20	26.000	26.000	26.000	26.000	26.000	0
2023-07-19	26.000	26.000	26.000	26.000	26.000	0
2023-07-18	26.000	26.000	26.000	26.000	26.000	823
2023-07-17	26.000	26.300	26.000	26.300	26.300	215
2023-07-14	27.300	27.300	27.300	27.300	27.300	0
2023-07-13	27.300	27.300	27.300	27.300	27.300	0
2023-07-12	28.100	28.100	27.300	27.300	27.300	2,200
2023-07-11	27.000	27.000	27.000	27.000	27.000	250
2023-07-10	25.600	25.600	25.600	25.600	25.600	0
2023-07-07	25.600	25.600	25.600	25.600	25.600	0
2023-07-06	25.750	25.750	25.600	25.600	25.600	2,745
2023-07-05	24.950	25.400	24.950	25.400	25.400	778
2023-07-04	25.450	25.450	25.450	25.450	25.450	0
2023-07-03	25.450	25.450	25.450	25.450	25.450	0
2023-06-30	25.450	25.450	25.450	25.450	25.450	0
2023-06-29	25.450	25.450	25.450	25.450	25.450	0
2023-06-28	25.450	25.450	25.450	25.450	25.450	0
2023-06-27	25.450	25.450	25.450	25.450	25.450	0
2023-06-26	25.450	25.450	25.450	25.450	25.450	0
2023-06-22	25.450	25.450	25.450	25.450	25.450	0
2023-06-21	25.450	25.450	25.450	25.450	25.450	0
2023-06-20	25.450	25.450	25.450	25.450	25.450	0
2023-06-19	25.450	25.450	25.450	25.450	25.450	0

← NewerPage 14 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.