Gentoo Media historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	26.860	26.860	26.860	26.860	26.860	0
2022-12-20	26.860	26.860	26.860	26.860	26.860	0
2022-12-19	26.860	26.860	26.860	26.860	26.860	0
2022-12-16	26.860	26.860	26.860	26.860	26.860	0
2022-12-15	26.860	26.860	26.860	26.860	26.860	0
2022-12-14	27.240	27.240	26.860	26.860	26.860	4,664
2022-12-13	28.960	28.960	28.960	28.960	28.960	0
2022-12-12	28.960	28.960	28.960	28.960	28.960	0
2022-12-09	28.960	28.960	28.960	28.960	28.960	0
2022-12-08	28.960	28.960	28.960	28.960	28.960	0
2022-12-07	28.960	28.960	28.960	28.960	28.960	0
2022-12-06	28.960	28.960	28.960	28.960	28.960	0
2022-12-05	29.100	29.100	28.900	28.960	28.960	6,657
2022-12-02	28.260	28.260	27.900	28.040	28.040	542
2022-12-01	24.480	24.480	24.480	24.480	24.480	0
2022-11-30	24.480	24.480	24.480	24.480	24.480	0
2022-11-29	24.480	24.480	24.480	24.480	24.480	0
2022-11-28	24.480	24.480	24.480	24.480	24.480	0
2022-11-25	24.480	24.480	24.480	24.480	24.480	0
2022-11-24	24.480	24.480	24.480	24.480	24.480	0
2022-11-23	24.480	24.480	24.480	24.480	24.480	0
2022-11-22	24.480	24.480	24.480	24.480	24.480	0
2022-11-21	24.500	24.500	24.480	24.480	24.480	410
2022-11-18	24.800	24.800	24.800	24.800	24.800	0
2022-11-17	24.800	24.800	24.800	24.800	24.800	166
2022-11-16	27.100	27.100	27.100	27.100	27.100	632
2022-11-15	25.160	25.160	25.160	25.160	25.160	0
2022-11-14	25.160	25.160	25.160	25.160	25.160	0
2022-11-11	25.160	25.160	25.160	25.160	25.160	0
2022-11-10	25.160	25.160	25.160	25.160	25.160	200
2022-11-09	25.800	25.800	24.000	24.000	24.000	2,650
2022-11-08	27.500	27.500	27.500	27.500	27.500	0
2022-11-07	27.500	27.500	27.500	27.500	27.500	0
2022-11-04	27.500	27.500	27.500	27.500	27.500	0
2022-11-03	27.500	27.500	27.500	27.500	27.500	0
2022-11-02	27.100	27.500	27.100	27.500	27.500	6
2022-11-01	27.380	27.380	27.380	27.380	27.380	2
2022-10-31	26.560	26.560	25.800	25.800	25.800	3,546
2022-10-28	26.200	27.060	25.800	25.800	25.800	15,813
2022-10-27	23.000	23.000	23.000	23.000	23.000	0
2022-10-26	22.920	23.000	22.920	23.000	23.000	413
2022-10-25	23.120	23.120	22.920	23.000	23.000	38,132
2022-10-24	23.560	23.560	23.560	23.560	23.560	0
2022-10-21	23.560	23.560	23.560	23.560	23.560	0
2022-10-20	23.560	23.560	23.560	23.560	23.560	0
2022-10-19	23.540	23.560	23.540	23.560	23.560	1,000
2022-10-18	23.800	23.800	23.800	23.800	23.800	500
2022-10-17	23.660	23.660	23.660	23.660	23.660	0
2022-10-14	23.660	23.660	23.660	23.660	23.660	0
2022-10-13	23.660	23.660	23.660	23.660	23.660	2
2022-10-12	23.620	23.620	23.440	23.440	23.440	254
2022-10-11	23.420	23.500	23.420	23.500	23.500	4,741
2022-10-10	22.800	22.800	22.800	22.800	22.800	0
2022-10-07	22.800	22.800	22.800	22.800	22.800	0
2022-10-06	22.800	22.800	22.800	22.800	22.800	3,046
2022-10-05	22.520	22.740	22.520	22.740	22.740	1,002
2022-10-04	22.500	22.500	22.500	22.500	22.500	0
2022-10-03	22.500	22.500	22.500	22.500	22.500	0
2022-09-30	22.500	22.500	22.500	22.500	22.500	0
2022-09-29	22.500	22.500	22.500	22.500	22.500	1,522

← NewerPage 17 of 21 · 1,257 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.