Gentoo Media historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 6.840 | 6.880 | 6.600 | 6.870 | 6.870 | 29,928 |
| 2026-07-27 | 6.890 | 7.000 | 6.800 | 6.900 | 6.900 | 18,815 |
| 2026-07-24 | 7.040 | 7.040 | 6.810 | 7.000 | 7.000 | 5,875 |
| 2026-07-23 | 6.510 | 7.040 | 6.510 | 7.040 | 7.040 | 80,089 |
| 2026-07-22 | 6.900 | 6.910 | 6.310 | 6.750 | 6.750 | 65,259 |
| 2026-07-21 | 6.990 | 7.030 | 6.900 | 7.020 | 7.020 | 33,541 |
| 2026-07-20 | 6.910 | 7.080 | 6.910 | 7.070 | 7.070 | 12,100 |
| 2026-07-17 | 7.140 | 7.140 | 6.960 | 7.100 | 7.100 | 35,849 |
| 2026-07-16 | 6.940 | 7.130 | 6.940 | 7.060 | 7.060 | 31,407 |
| 2026-07-15 | 7.400 | 7.400 | 6.960 | 6.960 | 6.960 | 68,278 |
| 2026-07-14 | 6.430 | 7.350 | 6.430 | 7.050 | 7.050 | 239,501 |
| 2026-07-13 | 6.400 | 6.600 | 6.300 | 6.550 | 6.550 | 66,849 |
| 2026-07-10 | 6.360 | 6.500 | 6.300 | 6.490 | 6.490 | 80,576 |
| 2026-07-09 | 6.280 | 6.360 | 6.150 | 6.360 | 6.360 | 41,506 |
| 2026-07-08 | 6.250 | 6.400 | 6.150 | 6.280 | 6.280 | 60,379 |
| 2026-07-07 | 6.030 | 6.290 | 6.030 | 6.180 | 6.180 | 20,674 |
| 2026-07-06 | 6.150 | 6.300 | 6.000 | 6.150 | 6.150 | 8,665 |
| 2026-07-03 | 6.100 | 6.200 | 6.000 | 6.200 | 6.200 | 67,834 |
| 2026-07-02 | 5.720 | 6.140 | 5.720 | 6.050 | 6.050 | 69,465 |
| 2026-07-01 | 5.600 | 5.770 | 5.600 | 5.760 | 5.760 | 48,400 |
| 2026-06-30 | 5.020 | 5.650 | 5.020 | 5.610 | 5.610 | 126,205 |
| 2026-06-29 | 5.110 | 5.110 | 5.010 | 5.040 | 5.040 | 26,047 |
| 2026-06-26 | 5.100 | 5.190 | 5.090 | 5.170 | 5.170 | 91,485 |
| 2026-06-25 | 5.110 | 5.220 | 5.110 | 5.160 | 5.160 | 99,756 |
| 2026-06-24 | 5.140 | 5.190 | 5.030 | 5.190 | 5.190 | 133,561 |
| 2026-06-23 | 5.010 | 5.250 | 5.010 | 5.200 | 5.200 | 144,544 |
| 2026-06-22 | 5.190 | 5.190 | 4.970 | 5.070 | 5.070 | 79,906 |
| 2026-06-18 | 5.100 | 5.170 | 5.000 | 5.100 | 5.100 | 177,525 |
| 2026-06-17 | 5.100 | 5.150 | 5.010 | 5.050 | 5.050 | 76,151 |
| 2026-06-16 | 5.100 | 5.180 | 5.080 | 5.100 | 5.100 | 48,845 |
| 2026-06-15 | 5.160 | 5.270 | 5.160 | 5.160 | 5.160 | 81,483 |
| 2026-06-12 | 5.240 | 5.260 | 5.130 | 5.260 | 5.260 | 40,364 |
| 2026-06-11 | 5.300 | 5.300 | 5.150 | 5.240 | 5.240 | 22,513 |
| 2026-06-10 | 5.130 | 5.240 | 5.110 | 5.240 | 5.240 | 19,161 |
| 2026-06-09 | 5.250 | 5.300 | 5.120 | 5.120 | 5.120 | 130,625 |
| 2026-06-08 | 5.250 | 5.350 | 5.170 | 5.300 | 5.300 | 88,539 |
| 2026-06-05 | 5.300 | 5.370 | 5.150 | 5.340 | 5.340 | 162,110 |
| 2026-06-04 | 5.200 | 5.540 | 5.100 | 5.260 | 5.260 | 261,299 |
| 2026-06-03 | 5.400 | 5.400 | 5.200 | 5.200 | 5.200 | 166,367 |
| 2026-06-02 | 5.500 | 5.580 | 5.350 | 5.380 | 5.380 | 92,885 |
| 2026-06-01 | 5.600 | 5.600 | 5.510 | 5.580 | 5.580 | 43,290 |
| 2026-05-29 | 5.690 | 5.690 | 5.510 | 5.600 | 5.600 | 262,074 |
| 2026-05-28 | 5.690 | 5.920 | 5.600 | 5.670 | 5.670 | 338,854 |
| 2026-05-27 | 5.700 | 5.760 | 5.610 | 5.660 | 5.660 | 306,385 |
| 2026-05-26 | 5.720 | 5.800 | 5.600 | 5.640 | 5.640 | 193,754 |
| 2026-05-25 | 5.800 | 5.950 | 5.640 | 5.870 | 5.870 | 180,972 |
| 2026-05-22 | 6.030 | 6.330 | 5.800 | 5.820 | 5.820 | 267,273 |
| 2026-05-21 | 6.880 | 6.920 | 5.990 | 6.000 | 6.000 | 988,571 |
| 2026-05-20 | 6.500 | 6.850 | 6.220 | 6.700 | 6.700 | 22,285 |
| 2026-05-19 | 6.360 | 6.680 | 6.270 | 6.500 | 6.500 | 87,274 |
| 2026-05-18 | 6.300 | 6.360 | 6.140 | 6.360 | 6.360 | 39,555 |
| 2026-05-15 | 6.350 | 7.190 | 6.300 | 6.310 | 6.310 | 164,808 |
| 2026-05-13 | 6.340 | 6.540 | 6.340 | 6.460 | 6.460 | 52,485 |
| 2026-05-12 | 6.850 | 7.010 | 6.340 | 6.500 | 6.500 | 75,059 |
| 2026-05-11 | 7.050 | 7.190 | 6.750 | 6.820 | 6.820 | 25,862 |
| 2026-05-08 | 7.310 | 7.370 | 7.000 | 7.050 | 7.050 | 22,134 |
| 2026-05-07 | 7.600 | 7.620 | 7.340 | 7.500 | 7.500 | 76,983 |
| 2026-05-06 | 7.090 | 7.640 | 7.090 | 7.620 | 7.620 | 218,422 |
| 2026-05-05 | 6.630 | 7.350 | 6.630 | 7.170 | 7.170 | 218,240 |
| 2026-05-04 | 5.960 | 6.510 | 5.960 | 6.510 | 6.510 | 115,651 |
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.