Gentoo Media historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 6.000 | 6.040 | 5.860 | 5.960 | 5.960 | 54,665 |
| 2026-04-29 | 5.750 | 6.150 | 5.750 | 6.040 | 6.040 | 206,296 |
| 2026-04-28 | 5.580 | 6.170 | 5.580 | 5.850 | 5.850 | 214,980 |
| 2026-04-27 | 5.350 | 6.010 | 5.260 | 5.950 | 5.950 | 307,734 |
| 2026-04-24 | 5.600 | 5.680 | 5.360 | 5.450 | 5.450 | 210,480 |
| 2026-04-23 | 5.100 | 5.730 | 5.100 | 5.720 | 5.720 | 232,456 |
| 2026-04-22 | 6.050 | 6.060 | 5.480 | 5.670 | 5.670 | 287,546 |
| 2026-04-21 | 6.430 | 6.430 | 5.930 | 5.970 | 5.970 | 166,392 |
| 2026-04-20 | 6.300 | 6.490 | 6.290 | 6.430 | 6.430 | 70,951 |
| 2026-04-17 | 6.510 | 6.650 | 6.510 | 6.580 | 6.580 | 55,187 |
| 2026-04-16 | 6.550 | 6.640 | 6.550 | 6.640 | 6.640 | 14,257 |
| 2026-04-15 | 6.670 | 6.700 | 6.560 | 6.650 | 6.650 | 14,725 |
| 2026-04-14 | 6.440 | 6.800 | 6.440 | 6.750 | 6.750 | 73,180 |
| 2026-04-13 | 6.400 | 6.700 | 6.400 | 6.500 | 6.500 | 24,075 |
| 2026-04-10 | 6.750 | 6.750 | 6.400 | 6.500 | 6.500 | 67,954 |
| 2026-04-09 | 6.400 | 6.770 | 6.400 | 6.630 | 6.630 | 100,622 |
| 2026-04-08 | 6.700 | 6.820 | 6.700 | 6.780 | 6.780 | 50,951 |
| 2026-04-07 | 6.800 | 6.870 | 6.700 | 6.800 | 6.800 | 56,888 |
| 2026-04-02 | 7.000 | 7.000 | 6.600 | 6.830 | 6.830 | 69,287 |
| 2026-04-01 | 6.700 | 7.000 | 6.700 | 7.000 | 7.000 | 149,851 |
| 2026-03-31 | 6.680 | 6.850 | 6.570 | 6.750 | 6.750 | 106,972 |
| 2026-03-30 | 6.800 | 6.870 | 6.680 | 6.720 | 6.720 | 48,244 |
| 2026-03-27 | 7.010 | 7.010 | 6.760 | 6.840 | 6.840 | 48,665 |
| 2026-03-26 | 6.790 | 7.000 | 6.670 | 6.890 | 6.890 | 50,670 |
| 2026-03-25 | 6.560 | 6.850 | 6.560 | 6.780 | 6.780 | 54,190 |
| 2026-03-24 | 6.320 | 6.780 | 6.320 | 6.780 | 6.780 | 117,515 |
| 2026-03-23 | 6.360 | 6.950 | 5.900 | 6.820 | 6.820 | 307,545 |
| 2026-03-20 | 6.450 | 6.470 | 6.340 | 6.360 | 6.360 | 44,879 |
| 2026-03-19 | 6.350 | 6.600 | 6.340 | 6.450 | 6.450 | 68,478 |
| 2026-03-18 | 6.520 | 6.850 | 6.490 | 6.510 | 6.510 | 113,795 |
| 2026-03-17 | 6.600 | 6.840 | 6.600 | 6.800 | 6.800 | 64,528 |
| 2026-03-16 | 6.330 | 6.890 | 6.330 | 6.880 | 6.880 | 112,993 |
| 2026-03-13 | 6.990 | 7.020 | 6.760 | 6.850 | 6.850 | 127,960 |
| 2026-03-12 | 6.700 | 7.140 | 6.700 | 7.000 | 7.000 | 76,312 |
| 2026-03-11 | 6.620 | 6.800 | 6.620 | 6.800 | 6.800 | 7,910 |
| 2026-03-10 | 6.620 | 6.780 | 6.560 | 6.640 | 6.640 | 125,297 |
| 2026-03-09 | 6.780 | 6.780 | 6.500 | 6.630 | 6.630 | 109,894 |
| 2026-03-06 | 6.800 | 6.940 | 6.770 | 6.780 | 6.780 | 50,663 |
| 2026-03-05 | 6.950 | 7.010 | 6.760 | 6.760 | 6.760 | 168,127 |
| 2026-03-04 | 6.980 | 7.230 | 6.970 | 7.000 | 7.000 | 70,959 |
| 2026-03-03 | 7.300 | 7.300 | 6.960 | 6.970 | 6.970 | 71,235 |
| 2026-03-02 | 7.010 | 7.400 | 6.950 | 7.240 | 7.240 | 130,456 |
| 2026-02-27 | 7.670 | 7.670 | 7.040 | 7.400 | 7.400 | 177,161 |
| 2026-02-26 | 7.630 | 7.830 | 6.770 | 7.670 | 7.670 | 171,355 |
| 2026-02-25 | 7.560 | 7.700 | 7.560 | 7.610 | 7.610 | 66,973 |
| 2026-02-24 | 7.750 | 7.750 | 7.210 | 7.650 | 7.650 | 91,100 |
| 2026-02-23 | 8.000 | 8.170 | 7.900 | 7.900 | 7.900 | 104,695 |
| 2026-02-20 | 8.150 | 8.190 | 7.640 | 7.860 | 7.860 | 231,218 |
| 2026-02-19 | 7.040 | 7.650 | 7.010 | 7.480 | 7.480 | 125,150 |
| 2026-02-18 | 7.000 | 7.100 | 6.930 | 7.040 | 7.040 | 42,022 |
| 2026-02-17 | 6.930 | 7.100 | 6.920 | 7.000 | 7.000 | 106,765 |
| 2026-02-16 | 6.810 | 7.090 | 6.810 | 7.090 | 7.090 | 75,726 |
| 2026-02-13 | 6.630 | 7.330 | 6.550 | 7.330 | 7.330 | 91,324 |
| 2026-02-12 | 6.450 | 6.650 | 6.350 | 6.640 | 6.640 | 92,134 |
| 2026-02-11 | 6.640 | 6.640 | 6.460 | 6.530 | 6.530 | 57,348 |
| 2026-02-10 | 6.620 | 6.660 | 6.550 | 6.640 | 6.640 | 34,562 |
| 2026-02-09 | 6.550 | 6.730 | 6.520 | 6.710 | 6.710 | 65,220 |
| 2026-02-06 | 6.510 | 6.660 | 6.390 | 6.620 | 6.620 | 79,517 |
| 2026-02-05 | 6.480 | 6.530 | 6.440 | 6.440 | 6.440 | 25,392 |
| 2026-02-04 | 6.520 | 6.610 | 6.430 | 6.570 | 6.570 | 73,469 |
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.