Gentoo Media historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	22.520	22.520	22.520	22.520	22.520	371
2022-09-27	21.960	21.960	21.960	21.960	21.960	0
2022-09-26	22.200	22.200	21.960	21.960	21.960	531
2022-09-23	22.420	22.640	22.380	22.500	22.500	11,570
2022-09-22	22.460	22.480	22.440	22.480	22.480	4,345
2022-09-21	22.500	22.600	22.500	22.500	22.500	5,958
2022-09-20	22.500	22.620	22.500	22.500	22.500	41,341
2022-09-19	22.400	22.780	22.400	22.760	22.760	2,267
2022-09-16	22.760	22.760	22.760	22.760	22.760	0
2022-09-15	22.760	22.760	22.760	22.760	22.760	0
2022-09-14	22.800	22.800	22.760	22.760	22.760	248
2022-09-13	22.700	22.860	22.500	22.580	22.580	3,025
2022-09-12	21.560	21.560	21.560	21.560	21.560	0
2022-09-09	21.560	21.560	21.560	21.560	21.560	1
2022-09-08	21.800	21.800	21.800	21.800	21.800	914
2022-09-07	21.380	21.380	21.380	21.380	21.380	0
2022-09-06	21.380	21.380	21.380	21.380	21.380	0
2022-09-05	21.380	21.380	21.380	21.380	21.380	0
2022-09-02	21.380	21.380	21.380	21.380	21.380	915
2022-09-01	20.600	20.600	20.600	20.600	20.600	0
2022-08-31	20.600	20.600	20.600	20.600	20.600	0
2022-08-30	20.600	20.600	20.600	20.600	20.600	0
2022-08-29	20.600	20.600	20.600	20.600	20.600	0
2022-08-26	20.600	20.600	20.600	20.600	20.600	0
2022-08-25	20.600	20.600	20.600	20.600	20.600	0
2022-08-24	20.600	20.600	20.600	20.600	20.600	0
2022-08-23	20.960	20.980	20.560	20.600	20.600	727
2022-08-22	20.660	20.660	20.660	20.660	20.660	0
2022-08-19	20.700	20.700	20.660	20.660	20.660	1,062
2022-08-18	20.700	20.700	20.700	20.700	20.700	519
2022-08-17	19.580	21.660	19.580	21.660	21.660	5,353
2022-08-16	20.200	20.200	20.000	20.000	20.000	81,742
2022-08-15	17.900	17.900	17.900	17.900	17.900	548
2022-08-12	17.250	17.250	17.250	17.250	17.250	1,830
2022-08-11	16.500	16.500	16.500	16.500	16.500	0
2022-08-10	16.500	16.500	16.500	16.500	16.500	0
2022-08-09	16.500	16.500	16.500	16.500	16.500	310
2022-08-08	16.450	16.450	16.450	16.450	16.450	3,670
2022-08-05	16.480	16.480	16.480	16.480	16.480	0
2022-08-04	16.480	16.480	16.480	16.480	16.480	0
2022-08-03	16.480	16.480	16.480	16.480	16.480	0
2022-08-02	16.480	16.480	16.480	16.480	16.480	0
2022-08-01	16.480	16.480	16.480	16.480	16.480	0
2022-07-29	16.480	16.480	16.480	16.480	16.480	0
2022-07-28	16.400	16.480	16.400	16.480	16.480	3,000
2022-07-27	16.370	16.370	16.370	16.370	16.370	0
2022-07-26	16.370	16.370	16.370	16.370	16.370	0
2022-07-25	16.370	16.370	16.370	16.370	16.370	0
2022-07-22	16.370	16.370	16.370	16.370	16.370	400
2022-07-21	16.400	16.500	16.400	16.500	16.500	3,000
2022-07-20	16.140	16.140	16.140	16.140	16.140	0
2022-07-19	16.140	16.140	16.140	16.140	16.140	0
2022-07-18	16.140	16.140	16.140	16.140	16.140	0
2022-07-15	16.140	16.140	16.140	16.140	16.140	0
2022-07-14	16.140	16.140	16.140	16.140	16.140	0
2022-07-13	16.140	16.140	16.140	16.140	16.140	0
2022-07-12	16.140	16.140	16.140	16.140	16.140	0
2022-07-11	16.500	16.500	16.140	16.140	16.140	79
2022-07-08	16.500	16.500	16.500	16.500	16.500	0
2022-07-07	16.500	16.500	16.500	16.500	16.500	0

← NewerPage 18 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.