Gentoo Media historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	18.000	18.000	18.000	18.000	18.000	0
2022-04-06	17.610	18.000	17.610	18.000	18.000	9,201
2022-04-05	17.740	17.740	17.740	17.740	17.740	0
2022-04-04	17.740	17.740	17.740	17.740	17.740	0
2022-04-01	17.740	17.740	17.740	17.740	17.740	0
2022-03-31	17.740	17.740	17.740	17.740	17.740	0
2022-03-30	18.020	18.020	17.740	17.740	17.740	354
2022-03-29	17.500	17.500	17.500	17.500	17.500	0
2022-03-28	17.500	17.500	17.500	17.500	17.500	0
2022-03-25	17.500	17.500	17.500	17.500	17.500	0
2022-03-24	17.500	17.500	17.500	17.500	17.500	0
2022-03-23	17.500	17.500	17.500	17.500	17.500	0
2022-03-22	17.500	17.500	17.500	17.500	17.500	0
2022-03-21	17.500	17.500	17.500	17.500	17.500	0
2022-03-18	17.500	17.500	17.500	17.500	17.500	0
2022-03-17	17.500	17.500	17.500	17.500	17.500	0
2022-03-16	17.500	17.500	17.500	17.500	17.500	0
2022-03-15	17.500	17.500	17.500	17.500	17.500	1
2022-03-14	15.940	15.940	15.940	15.940	15.940	0
2022-03-11	15.940	15.940	15.940	15.940	15.940	0
2022-03-10	15.940	15.940	15.940	15.940	15.940	0
2022-03-09	16.000	16.000	15.940	15.940	15.940	460
2022-03-08	16.020	16.020	16.020	16.020	16.020	0
2022-03-07	16.020	16.020	16.020	16.020	16.020	0
2022-03-04	16.020	16.020	16.020	16.020	16.020	0
2022-03-03	16.020	16.020	16.020	16.020	16.020	6,000
2022-03-02	17.000	17.000	17.000	17.000	17.000	0
2022-03-01	17.000	17.000	17.000	17.000	17.000	0
2022-02-28	16.400	17.000	16.400	17.000	17.000	4,000
2022-02-25	16.220	16.220	16.220	16.220	16.220	0
2022-02-24	16.220	16.220	16.220	16.220	16.220	1,099
2022-02-23	17.500	17.500	17.500	17.500	17.500	0
2022-02-22	17.500	17.500	17.500	17.500	17.500	0
2022-02-21	17.500	17.500	17.500	17.500	17.500	0
2022-02-18	17.500	17.500	17.500	17.500	17.500	0
2022-02-17	17.500	17.500	17.500	17.500	17.500	0
2022-02-16	18.840	18.840	17.500	17.500	17.500	8,695
2022-02-15	20.450	20.450	20.450	20.450	20.450	200
2022-02-14	21.450	21.450	21.450	21.450	21.450	0
2022-02-11	20.600	21.450	20.600	21.450	21.450	2,100
2022-02-10	20.550	20.550	20.550	20.550	20.550	0
2022-02-09	20.550	20.550	20.550	20.550	20.550	0
2022-02-08	20.550	20.550	20.550	20.550	20.550	2,103
2022-02-07	21.200	21.550	21.200	21.550	21.550	1,528
2022-02-04	21.000	21.000	21.000	21.000	21.000	0
2022-02-03	21.000	21.000	21.000	21.000	21.000	5,025
2022-02-02	16.740	16.740	16.740	16.740	16.740	0
2022-02-01	16.740	16.740	16.740	16.740	16.740	0
2022-01-31	16.740	16.740	16.740	16.740	16.740	0
2022-01-28	16.740	16.740	16.740	16.740	16.740	0
2022-01-27	16.740	16.740	16.740	16.740	16.740	0
2022-01-26	16.740	16.740	16.740	16.740	16.740	0
2022-01-25	16.500	17.120	16.500	16.740	16.740	646
2022-01-24	17.200	17.200	17.200	17.200	17.200	0
2022-01-21	17.200	17.200	17.200	17.200	17.200	0
2022-01-20	17.200	17.200	17.200	17.200	17.200	0
2022-01-19	17.240	17.240	17.200	17.200	17.200	300
2022-01-18	17.240	17.240	17.240	17.240	17.240	1,050
2022-01-17	17.440	17.440	17.440	17.440	17.440	0
2022-01-14	17.440	17.440	17.440	17.440	17.440	0

← NewerPage 20 of 21 · 1,258 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.