Gentoo Media historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	24.240	24.240	24.240	24.240	24.240	10
2023-03-16	26.440	26.440	26.440	26.440	26.440	0
2023-03-15	26.440	26.440	26.440	26.440	26.440	0
2023-03-14	26.440	26.440	26.440	26.440	26.440	0
2023-03-13	26.440	26.440	26.440	26.440	26.440	0
2023-03-10	26.440	26.440	26.440	26.440	26.440	0
2023-03-09	26.440	26.440	26.440	26.440	26.440	0
2023-03-08	26.440	26.440	26.440	26.440	26.440	0
2023-03-07	26.440	26.440	26.440	26.440	26.440	0
2023-03-06	26.440	26.440	26.440	26.440	26.440	0
2023-03-03	26.440	26.440	26.440	26.440	26.440	0
2023-03-02	26.440	26.440	26.440	26.440	26.440	0
2023-03-01	26.440	26.440	26.440	26.440	26.440	0
2023-02-28	26.440	26.440	26.440	26.440	26.440	0
2023-02-27	26.440	26.440	26.440	26.440	26.440	0
2023-02-24	26.440	26.440	26.440	26.440	26.440	0
2023-02-23	26.440	26.440	26.440	26.440	26.440	5
2023-02-22	28.680	28.680	28.680	28.680	28.680	0
2023-02-21	28.680	28.680	28.680	28.680	28.680	0
2023-02-20	28.680	28.680	28.680	28.680	28.680	0
2023-02-17	28.680	28.680	28.680	28.680	28.680	0
2023-02-16	28.680	28.680	28.680	28.680	28.680	0
2023-02-15	29.400	29.400	28.680	28.680	28.680	2,400
2023-02-14	26.420	26.420	26.420	26.420	26.420	0
2023-02-13	26.420	26.420	26.420	26.420	26.420	0
2023-02-10	26.420	26.420	26.420	26.420	26.420	0
2023-02-09	26.420	26.420	26.420	26.420	26.420	0
2023-02-08	26.420	26.420	26.420	26.420	26.420	0
2023-02-07	26.420	26.420	26.420	26.420	26.420	0
2023-02-06	26.420	26.420	26.420	26.420	26.420	0
2023-02-03	26.420	26.420	26.420	26.420	26.420	8,000
2023-02-02	26.000	26.000	26.000	26.000	26.000	0
2023-02-01	26.000	26.000	26.000	26.000	26.000	0
2023-01-31	26.000	26.000	26.000	26.000	26.000	0
2023-01-30	26.000	26.000	26.000	26.000	26.000	2,593
2023-01-27	26.120	26.120	26.120	26.120	26.120	0
2023-01-26	26.120	26.120	26.120	26.120	26.120	0
2023-01-25	26.120	26.120	26.120	26.120	26.120	0
2023-01-24	26.120	26.120	26.120	26.120	26.120	0
2023-01-23	26.120	26.120	26.120	26.120	26.120	0
2023-01-20	26.120	26.120	26.120	26.120	26.120	3,651
2023-01-19	27.320	27.320	27.320	27.320	27.320	0
2023-01-18	27.320	27.320	27.320	27.320	27.320	925
2023-01-17	26.120	26.120	26.120	26.120	26.120	0
2023-01-16	26.120	26.120	26.120	26.120	26.120	0
2023-01-13	26.120	26.120	26.120	26.120	26.120	4,596
2023-01-12	26.160	26.160	26.120	26.120	26.120	333
2023-01-11	24.940	24.940	24.940	24.940	24.940	0
2023-01-10	24.940	24.940	24.940	24.940	24.940	0
2023-01-09	24.940	24.940	24.940	24.940	24.940	238
2023-01-05	26.340	26.340	26.340	26.340	26.340	0
2023-01-04	26.340	26.340	26.340	26.340	26.340	0
2023-01-03	26.340	26.340	26.340	26.340	26.340	0
2023-01-02	26.340	26.340	26.340	26.340	26.340	0
2022-12-30	26.340	26.340	26.340	26.340	26.340	0
2022-12-29	26.340	26.340	26.340	26.340	26.340	301
2022-12-28	26.860	26.860	26.860	26.860	26.860	0
2022-12-27	26.860	26.860	26.860	26.860	26.860	0
2022-12-23	26.860	26.860	26.860	26.860	26.860	0
2022-12-22	26.860	26.860	26.860	26.860	26.860	0

← NewerPage 16 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.