Gentoo Media historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	16.500	16.500	16.500	16.500	16.500	10,000
2022-07-05	15.860	15.860	15.860	15.860	15.860	0
2022-07-04	15.860	15.860	15.860	15.860	15.860	0
2022-07-01	15.860	15.860	15.860	15.860	15.860	0
2022-06-30	15.860	15.860	15.860	15.860	15.860	0
2022-06-29	15.860	15.860	15.860	15.860	15.860	0
2022-06-28	15.860	15.860	15.860	15.860	15.860	34,373
2022-06-27	16.110	16.110	16.110	16.110	16.110	0
2022-06-23	16.110	16.110	16.110	16.110	16.110	30
2022-06-22	16.160	16.160	16.160	16.160	16.160	0
2022-06-21	16.160	16.160	16.160	16.160	16.160	0
2022-06-20	16.160	16.160	16.160	16.160	16.160	0
2022-06-17	16.160	16.160	16.160	16.160	16.160	0
2022-06-16	16.160	16.160	16.160	16.160	16.160	0
2022-06-15	16.160	16.160	16.160	16.160	16.160	1,000
2022-06-14	18.190	18.190	18.190	18.190	18.190	0
2022-06-13	18.190	18.190	18.190	18.190	18.190	0
2022-06-10	18.190	18.190	18.190	18.190	18.190	0
2022-06-09	18.190	18.190	18.190	18.190	18.190	0
2022-06-08	18.190	18.190	18.190	18.190	18.190	0
2022-06-07	18.190	18.190	18.190	18.190	18.190	0
2022-06-03	18.190	18.190	18.190	18.190	18.190	0
2022-06-02	18.190	18.190	18.190	18.190	18.190	0
2022-06-01	18.190	18.190	18.190	18.190	18.190	0
2022-05-31	18.190	18.190	18.190	18.190	18.190	0
2022-05-30	18.190	18.190	18.190	18.190	18.190	0
2022-05-27	18.190	18.190	18.190	18.190	18.190	0
2022-05-25	18.190	18.190	18.190	18.190	18.190	0
2022-05-24	18.190	18.190	18.190	18.190	18.190	0
2022-05-23	18.190	18.190	18.190	18.190	18.190	0
2022-05-20	18.190	18.190	18.190	18.190	18.190	0
2022-05-19	18.190	18.190	18.190	18.190	18.190	0
2022-05-18	18.190	18.190	18.190	18.190	18.190	0
2022-05-17	18.190	18.190	18.190	18.190	18.190	0
2022-05-16	18.190	18.190	18.190	18.190	18.190	0
2022-05-13	18.190	18.190	18.190	18.190	18.190	0
2022-05-12	18.190	18.190	18.190	18.190	18.190	0
2022-05-11	18.190	18.190	18.190	18.190	18.190	0
2022-05-10	18.190	18.190	18.190	18.190	18.190	0
2022-05-09	18.190	18.190	18.190	18.190	18.190	0
2022-05-06	18.190	18.190	18.190	18.190	18.190	0
2022-05-05	18.190	18.190	18.190	18.190	18.190	0
2022-05-04	18.190	18.190	18.190	18.190	18.190	0
2022-05-03	18.190	18.190	18.190	18.190	18.190	0
2022-05-02	18.190	18.190	18.190	18.190	18.190	0
2022-04-29	18.190	18.190	18.190	18.190	18.190	0
2022-04-28	18.190	18.190	18.190	18.190	18.190	0
2022-04-27	18.190	18.190	18.190	18.190	18.190	0
2022-04-26	18.190	18.190	18.190	18.190	18.190	0
2022-04-25	18.190	18.190	18.190	18.190	18.190	0
2022-04-22	18.190	18.190	18.190	18.190	18.190	0
2022-04-21	18.190	18.190	18.190	18.190	18.190	0
2022-04-20	18.190	18.190	18.190	18.190	18.190	0
2022-04-19	18.200	18.210	18.050	18.190	18.190	19,672
2022-04-14	18.170	18.170	18.170	18.170	18.170	0
2022-04-13	18.180	18.250	17.890	18.170	18.170	15,663
2022-04-12	18.250	18.250	18.110	18.110	18.110	8,712
2022-04-11	18.000	18.000	18.000	18.000	18.000	0
2022-04-08	18.000	18.000	18.000	18.000	18.000	0
2022-04-07	18.000	18.000	18.000	18.000	18.000	0

← NewerPage 19 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.