Gentoo Media historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 8.450 | 9.320 | 8.450 | 8.970 | 8.970 | 591,636 |
| 2025-10-31 | 8.200 | 8.400 | 8.100 | 8.400 | 8.400 | 34,571 |
| 2025-10-30 | 7.640 | 8.300 | 7.640 | 8.290 | 8.290 | 212,524 |
| 2025-10-29 | 7.400 | 7.640 | 7.400 | 7.640 | 7.640 | 112,016 |
| 2025-10-28 | 7.380 | 7.440 | 7.350 | 7.420 | 7.420 | 95,117 |
| 2025-10-27 | 6.770 | 7.350 | 6.770 | 7.340 | 7.340 | 181,396 |
| 2025-10-24 | 6.500 | 7.050 | 6.450 | 6.970 | 6.970 | 154,633 |
| 2025-10-23 | 6.430 | 6.500 | 6.380 | 6.490 | 6.490 | 86,952 |
| 2025-10-22 | 6.290 | 6.430 | 6.250 | 6.430 | 6.430 | 221,663 |
| 2025-10-21 | 6.280 | 6.310 | 6.270 | 6.290 | 6.290 | 303,714 |
| 2025-10-20 | 6.300 | 6.380 | 6.270 | 6.330 | 6.330 | 229,913 |
| 2025-10-17 | 6.390 | 6.390 | 6.270 | 6.310 | 6.310 | 100,764 |
| 2025-10-16 | 6.530 | 6.530 | 6.390 | 6.390 | 6.390 | 59,123 |
| 2025-10-15 | 6.350 | 6.610 | 6.310 | 6.400 | 6.400 | 286,715 |
| 2025-10-14 | 6.620 | 6.650 | 6.280 | 6.370 | 6.370 | 137,628 |
| 2025-10-13 | 6.600 | 6.760 | 6.580 | 6.650 | 6.650 | 194,778 |
| 2025-10-10 | 6.750 | 6.770 | 6.590 | 6.590 | 6.590 | 239,138 |
| 2025-10-09 | 6.850 | 6.860 | 6.700 | 6.740 | 6.740 | 196,036 |
| 2025-10-08 | 6.920 | 6.990 | 6.850 | 6.850 | 6.850 | 63,920 |
| 2025-10-07 | 6.920 | 7.000 | 6.910 | 6.920 | 6.920 | 36,334 |
| 2025-10-06 | 6.960 | 7.000 | 6.900 | 7.000 | 7.000 | 133,762 |
| 2025-10-03 | 6.920 | 7.030 | 6.920 | 7.000 | 7.000 | 121,078 |
| 2025-10-02 | 7.000 | 7.100 | 6.900 | 7.000 | 7.000 | 205,901 |
| 2025-10-01 | 6.730 | 7.100 | 6.730 | 6.940 | 6.940 | 149,225 |
| 2025-09-30 | 6.400 | 6.790 | 6.250 | 6.680 | 6.680 | 199,138 |
| 2025-09-29 | 6.540 | 6.600 | 6.380 | 6.430 | 6.430 | 74,482 |
| 2025-09-26 | 6.650 | 6.650 | 6.580 | 6.600 | 6.600 | 88,212 |
| 2025-09-25 | 6.850 | 6.890 | 6.590 | 6.640 | 6.640 | 101,178 |
| 2025-09-24 | 6.800 | 6.960 | 6.800 | 6.850 | 6.850 | 130,956 |
| 2025-09-23 | 6.790 | 7.000 | 6.720 | 6.770 | 6.770 | 73,339 |
| 2025-09-22 | 6.990 | 6.990 | 6.780 | 6.800 | 6.800 | 83,924 |
| 2025-09-19 | 6.850 | 7.000 | 6.850 | 6.990 | 6.990 | 34,132 |
| 2025-09-18 | 6.900 | 7.120 | 6.900 | 6.960 | 6.960 | 157,795 |
| 2025-09-17 | 6.890 | 7.000 | 6.890 | 6.910 | 6.910 | 160,269 |
| 2025-09-16 | 6.980 | 6.980 | 6.860 | 6.880 | 6.880 | 35,846 |
| 2025-09-15 | 6.800 | 7.020 | 6.800 | 6.970 | 6.970 | 201,123 |
| 2025-09-12 | 6.770 | 6.880 | 6.750 | 6.750 | 6.750 | 111,404 |
| 2025-09-11 | 6.810 | 7.000 | 6.730 | 6.730 | 6.730 | 435,523 |
| 2025-09-10 | 6.940 | 7.040 | 6.840 | 6.880 | 6.880 | 435,680 |
| 2025-09-09 | 7.000 | 7.000 | 6.770 | 6.930 | 6.930 | 212,234 |
| 2025-09-08 | 6.770 | 7.540 | 6.750 | 6.810 | 6.810 | 627,511 |
| 2025-09-05 | 6.910 | 7.000 | 6.720 | 6.720 | 6.720 | 331,902 |
| 2025-09-04 | 6.890 | 7.030 | 6.890 | 6.900 | 6.900 | 190,139 |
| 2025-09-03 | 7.110 | 7.170 | 6.880 | 6.890 | 6.890 | 479,426 |
| 2025-09-02 | 7.400 | 7.400 | 7.110 | 7.110 | 7.110 | 784,445 |
| 2025-09-01 | 7.670 | 7.780 | 7.430 | 7.430 | 7.430 | 271,075 |
| 2025-08-29 | 7.860 | 7.870 | 7.550 | 7.670 | 7.670 | 361,709 |
| 2025-08-28 | 8.000 | 8.000 | 7.700 | 7.920 | 7.920 | 456,034 |
| 2025-08-27 | 8.290 | 8.290 | 7.880 | 7.890 | 7.890 | 724,573 |
| 2025-08-26 | 10.180 | 10.180 | 8.000 | 8.000 | 8.000 | 1,784,928 |
| 2025-08-25 | 10.920 | 11.100 | 10.820 | 11.000 | 11.000 | 46,870 |
| 2025-08-22 | 11.300 | 11.360 | 10.780 | 10.860 | 10.860 | 94,123 |
| 2025-08-21 | 11.420 | 11.580 | 11.100 | 11.300 | 11.300 | 47,086 |
| 2025-08-20 | 11.160 | 11.760 | 11.160 | 11.500 | 11.500 | 262,402 |
| 2025-08-19 | 10.420 | 11.040 | 10.420 | 10.960 | 10.960 | 71,945 |
| 2025-08-18 | 10.460 | 10.620 | 10.400 | 10.580 | 10.580 | 140,663 |
| 2025-08-15 | 10.540 | 10.780 | 10.520 | 10.680 | 10.680 | 102,543 |
| 2025-08-14 | 10.580 | 10.700 | 10.580 | 10.700 | 10.700 | 43,130 |
| 2025-08-13 | 11.060 | 11.060 | 10.640 | 10.700 | 10.700 | 82,396 |
| 2025-08-12 | 11.080 | 11.100 | 10.820 | 11.060 | 11.060 | 71,273 |
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.