Gentoo Media historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	25.600	25.600	25.450	25.450	25.450	650
2023-06-15	24.900	24.900	24.900	24.900	24.900	0
2023-06-14	24.900	24.900	24.900	24.900	24.900	0
2023-06-13	24.900	24.900	24.900	24.900	24.900	0
2023-06-12	24.900	24.900	24.900	24.900	24.900	0
2023-06-09	24.900	24.900	24.900	24.900	24.900	0
2023-06-08	24.900	24.900	24.900	24.900	24.900	250
2023-06-07	27.050	27.050	27.050	27.050	27.050	0
2023-06-05	27.050	27.050	27.050	27.050	27.050	0
2023-06-02	27.050	27.050	27.050	27.050	27.050	0
2023-06-01	27.050	27.050	27.050	27.050	27.050	0
2023-05-31	26.650	27.050	26.650	27.050	27.050	2,092
2023-05-30	26.500	26.500	26.500	26.500	26.500	0
2023-05-29	26.500	26.500	26.500	26.500	26.500	0
2023-05-26	26.500	26.500	26.500	26.500	26.500	1
2023-05-25	27.400	27.400	27.400	27.400	27.400	0
2023-05-24	27.400	27.400	27.400	27.400	27.400	0
2023-05-23	27.400	27.400	27.400	27.400	27.400	2,407
2023-05-22	27.450	27.450	27.450	27.450	27.450	1,277
2023-05-19	27.600	27.600	27.600	27.600	27.600	7,316
2023-05-17	27.250	27.250	27.250	27.250	27.250	0
2023-05-16	27.250	27.250	27.250	27.250	27.250	0
2023-05-15	27.250	27.250	27.250	27.250	27.250	0
2023-05-12	27.250	27.250	27.250	27.250	27.250	0
2023-05-11	27.250	27.250	27.250	27.250	27.250	0
2023-05-10	26.900	27.250	26.450	27.250	27.250	1,465
2023-05-09	28.000	28.000	28.000	28.000	28.000	1
2023-05-08	27.950	27.950	27.950	27.950	27.950	0
2023-05-05	27.950	27.950	27.950	27.950	27.950	0
2023-05-04	28.800	28.800	26.850	27.950	27.950	14,219
2023-05-03	25.900	25.900	25.900	25.900	25.900	0
2023-05-02	25.900	25.900	25.900	25.900	25.900	0
2023-04-28	25.900	25.900	25.900	25.900	25.900	0
2023-04-27	25.900	25.900	25.900	25.900	25.900	0
2023-04-26	25.900	25.900	25.900	25.900	25.900	0
2023-04-25	25.900	25.900	25.900	25.900	25.900	0
2023-04-24	25.900	25.900	25.900	25.900	25.900	0
2023-04-21	25.900	25.900	25.900	25.900	25.900	0
2023-04-20	25.900	25.900	25.900	25.900	25.900	0
2023-04-19	25.900	25.900	25.900	25.900	25.900	0
2023-04-18	25.900	25.900	25.900	25.900	25.900	0
2023-04-17	25.900	25.900	25.900	25.900	25.900	0
2023-04-14	25.900	25.900	25.900	25.900	25.900	0
2023-04-13	25.900	25.900	25.900	25.900	25.900	0
2023-04-12	25.900	25.900	25.900	25.900	25.900	0
2023-04-11	25.900	25.900	25.900	25.900	25.900	700
2023-04-06	25.500	25.500	25.500	25.500	25.500	0
2023-04-05	25.500	25.500	25.500	25.500	25.500	0
2023-04-04	25.500	25.500	25.500	25.500	25.500	0
2023-04-03	25.500	25.500	25.500	25.500	25.500	1,000
2023-03-31	24.000	24.000	24.000	24.000	24.000	0
2023-03-30	24.000	24.000	24.000	24.000	24.000	45
2023-03-29	23.700	23.700	23.700	23.700	23.700	0
2023-03-28	23.700	23.700	23.700	23.700	23.700	0
2023-03-27	23.700	23.700	23.700	23.700	23.700	0
2023-03-24	23.700	23.700	23.700	23.700	23.700	0
2023-03-23	23.700	23.700	23.700	23.700	23.700	1,800
2023-03-22	24.240	24.240	24.240	24.240	24.240	0
2023-03-21	24.240	24.240	24.240	24.240	24.240	0
2023-03-20	24.240	24.240	24.240	24.240	24.240	0

← NewerPage 15 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.