Gentoo Media historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 6.640 | 6.650 | 6.500 | 6.600 | 6.600 | 31,808 |
| 2026-02-02 | 6.850 | 6.850 | 6.400 | 6.750 | 6.750 | 124,990 |
| 2026-01-30 | 7.000 | 7.100 | 6.720 | 6.910 | 6.910 | 171,146 |
| 2026-01-29 | 7.080 | 7.440 | 6.820 | 6.990 | 6.990 | 217,855 |
| 2026-01-28 | 6.750 | 6.900 | 6.700 | 6.800 | 6.800 | 72,085 |
| 2026-01-27 | 6.840 | 6.940 | 6.750 | 6.780 | 6.780 | 63,062 |
| 2026-01-26 | 6.780 | 6.900 | 6.700 | 6.750 | 6.750 | 92,433 |
| 2026-01-23 | 6.800 | 6.900 | 6.690 | 6.700 | 6.700 | 114,324 |
| 2026-01-22 | 6.530 | 6.810 | 6.460 | 6.690 | 6.690 | 80,346 |
| 2026-01-21 | 6.550 | 6.630 | 6.490 | 6.530 | 6.530 | 64,963 |
| 2026-01-20 | 6.620 | 6.640 | 6.550 | 6.550 | 6.550 | 27,427 |
| 2026-01-19 | 6.720 | 6.740 | 6.580 | 6.620 | 6.620 | 72,081 |
| 2026-01-16 | 6.740 | 6.890 | 6.720 | 6.790 | 6.790 | 71,428 |
| 2026-01-15 | 6.600 | 6.900 | 6.600 | 6.740 | 6.740 | 69,314 |
| 2026-01-14 | 6.740 | 6.860 | 6.600 | 6.600 | 6.600 | 91,448 |
| 2026-01-13 | 6.960 | 6.960 | 6.700 | 6.700 | 6.700 | 103,689 |
| 2026-01-12 | 6.750 | 6.960 | 6.650 | 6.960 | 6.960 | 114,729 |
| 2026-01-09 | 6.600 | 7.100 | 6.600 | 6.730 | 6.730 | 136,280 |
| 2026-01-08 | 6.800 | 6.800 | 6.590 | 6.590 | 6.590 | 68,880 |
| 2026-01-07 | 6.800 | 6.800 | 6.620 | 6.780 | 6.780 | 120,818 |
| 2026-01-05 | 6.970 | 6.970 | 6.760 | 6.860 | 6.860 | 41,467 |
| 2026-01-02 | 6.940 | 7.000 | 6.910 | 6.970 | 6.970 | 78,560 |
| 2025-12-30 | 6.830 | 6.990 | 6.830 | 6.960 | 6.960 | 88,234 |
| 2025-12-29 | 7.000 | 7.010 | 6.760 | 6.760 | 6.760 | 233,492 |
| 2025-12-23 | 7.020 | 7.040 | 6.950 | 7.040 | 7.040 | 62,974 |
| 2025-12-22 | 6.960 | 7.100 | 6.960 | 7.020 | 7.020 | 134,575 |
| 2025-12-19 | 6.840 | 7.000 | 6.800 | 6.960 | 6.960 | 91,941 |
| 2025-12-18 | 6.930 | 7.010 | 6.690 | 6.800 | 6.800 | 427,917 |
| 2025-12-17 | 6.940 | 6.940 | 6.850 | 6.890 | 6.890 | 167,006 |
| 2025-12-16 | 6.930 | 7.110 | 6.930 | 6.990 | 6.990 | 126,627 |
| 2025-12-15 | 6.720 | 6.990 | 6.680 | 6.920 | 6.920 | 287,525 |
| 2025-12-12 | 6.900 | 6.900 | 6.720 | 6.720 | 6.720 | 113,875 |
| 2025-12-11 | 6.980 | 6.980 | 6.880 | 6.900 | 6.900 | 22,579 |
| 2025-12-10 | 6.970 | 7.020 | 6.900 | 6.990 | 6.990 | 137,009 |
| 2025-12-09 | 7.060 | 7.160 | 6.950 | 6.990 | 6.990 | 25,079 |
| 2025-12-08 | 6.870 | 7.160 | 6.810 | 7.160 | 7.160 | 50,008 |
| 2025-12-05 | 6.900 | 7.000 | 6.890 | 7.000 | 7.000 | 50,167 |
| 2025-12-04 | 7.170 | 7.170 | 6.970 | 6.990 | 6.990 | 172,703 |
| 2025-12-03 | 7.800 | 7.800 | 6.970 | 7.070 | 7.070 | 296,078 |
| 2025-12-02 | 7.650 | 8.020 | 7.650 | 7.780 | 7.780 | 79,147 |
| 2025-12-01 | 8.400 | 8.660 | 7.790 | 8.100 | 8.100 | 62,505 |
| 2025-11-28 | 8.500 | 8.620 | 8.350 | 8.350 | 8.350 | 316,586 |
| 2025-11-27 | 8.420 | 8.560 | 8.350 | 8.500 | 8.500 | 247,397 |
| 2025-11-26 | 8.500 | 8.600 | 8.150 | 8.150 | 8.150 | 89,918 |
| 2025-11-25 | 8.420 | 8.540 | 8.350 | 8.350 | 8.350 | 52,917 |
| 2025-11-24 | 8.360 | 8.490 | 8.350 | 8.350 | 8.350 | 67,169 |
| 2025-11-21 | 8.410 | 8.510 | 8.350 | 8.500 | 8.500 | 96,257 |
| 2025-11-20 | 8.300 | 8.510 | 8.300 | 8.500 | 8.500 | 98,366 |
| 2025-11-19 | 8.340 | 8.880 | 8.150 | 8.350 | 8.350 | 217,666 |
| 2025-11-18 | 8.200 | 8.200 | 7.200 | 7.900 | 7.900 | 562,866 |
| 2025-11-17 | 8.180 | 8.200 | 7.830 | 8.160 | 8.160 | 60,038 |
| 2025-11-14 | 8.200 | 8.200 | 7.980 | 8.180 | 8.180 | 84,433 |
| 2025-11-13 | 8.420 | 8.500 | 7.800 | 8.210 | 8.210 | 139,751 |
| 2025-11-12 | 8.510 | 8.620 | 8.290 | 8.290 | 8.290 | 36,713 |
| 2025-11-11 | 8.640 | 8.870 | 8.340 | 8.870 | 8.870 | 70,719 |
| 2025-11-10 | 8.630 | 9.150 | 8.630 | 8.730 | 8.730 | 39,629 |
| 2025-11-07 | 8.500 | 8.810 | 8.470 | 8.630 | 8.630 | 99,224 |
| 2025-11-06 | 8.750 | 8.750 | 8.480 | 8.500 | 8.500 | 73,330 |
| 2025-11-05 | 9.320 | 9.400 | 8.620 | 8.690 | 8.690 | 130,394 |
| 2025-11-04 | 9.000 | 9.410 | 9.000 | 9.320 | 9.320 | 159,352 |
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.