Gentoo Media historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	11.000	11.100	10.980	11.060	11.060	30,391
2025-08-08	11.020	11.100	10.880	11.020	11.020	88,604
2025-08-07	10.560	11.520	10.560	11.000	11.000	205,386
2025-08-06	10.800	10.800	10.620	10.640	10.640	98,837
2025-08-05	10.780	11.000	10.740	10.860	10.860	38,490
2025-08-04	10.600	10.940	10.380	10.940	10.940	73,199
2025-08-01	10.620	10.700	10.620	10.620	10.620	29,949
2025-07-31	10.980	10.980	10.620	10.700	10.700	19,893
2025-07-30	10.800	10.960	10.780	10.800	10.800	32,844
2025-07-29	11.020	11.140	10.880	10.880	10.880	76,608
2025-07-28	11.080	11.100	10.900	11.060	11.060	52,598
2025-07-25	11.200	11.200	11.040	11.140	11.140	127,376
2025-07-24	11.620	11.760	11.200	11.300	11.300	151,669
2025-07-23	11.460	11.800	11.460	11.620	11.620	66,371
2025-07-22	11.640	11.800	11.480	11.700	11.700	34,428
2025-07-21	11.860	12.020	11.760	11.760	11.760	18,487
2025-07-18	12.260	12.260	11.760	11.800	11.800	79,860
2025-07-17	12.680	12.760	12.200	12.460	12.460	39,332
2025-07-16	12.960	12.960	12.480	12.800	12.800	53,049
2025-07-15	13.080	13.200	12.860	12.960	12.960	16,945
2025-07-14	13.680	13.860	12.920	13.060	13.060	46,824
2025-07-11	14.040	14.040	13.680	13.860	13.860	20,622
2025-07-10	13.980	14.020	13.700	13.840	13.840	8,850
2025-07-09	13.180	14.000	13.120	13.900	13.900	47,062
2025-07-08	13.280	13.300	13.180	13.300	13.300	20,865
2025-07-07	13.020	13.300	13.000	13.280	13.280	42,442
2025-07-04	13.000	13.120	13.000	13.100	13.100	15,863
2025-07-03	13.300	13.300	12.820	13.100	13.100	73,609
2025-07-02	13.200	13.300	12.820	13.300	13.300	48,866
2025-07-01	13.460	13.460	13.080	13.280	13.280	30,912
2025-06-30	13.340	13.500	13.200	13.260	13.260	47,313
2025-06-27	13.360	13.500	13.120	13.500	13.500	35,668
2025-06-26	13.240	13.500	13.160	13.460	13.460	44,340
2025-06-25	13.400	13.500	13.260	13.360	13.360	41,765
2025-06-24	13.620	13.800	13.380	13.380	13.380	85,251
2025-06-23	13.780	13.800	13.440	13.500	13.500	58,114
2025-06-19	13.980	14.040	13.680	13.920	13.920	54,530
2025-06-18	14.500	14.520	13.880	13.980	13.980	32,842
2025-06-17	15.240	15.240	14.600	14.700	14.700	35,519
2025-06-16	14.300	15.280	14.140	15.280	15.280	48,458
2025-06-13	14.800	14.800	14.420	14.540	14.540	6,069
2025-06-12	14.480	14.720	14.440	14.720	14.720	8,482
2025-06-11	14.760	14.880	14.360	14.440	14.440	28,136
2025-06-10	14.800	15.680	14.320	15.020	15.020	53,567
2025-06-09	14.380	16.220	14.200	16.000	16.000	114,672
2025-06-05	13.660	14.660	13.660	14.480	14.480	223,865
2025-06-04	13.600	13.880	13.540	13.840	13.840	19,586
2025-06-03	13.640	13.780	13.420	13.780	13.780	37,245
2025-06-02	13.540	13.840	13.540	13.640	13.640	49,000
2025-05-30	13.840	13.960	13.740	13.860	13.860	90,870
2025-05-28	14.000	14.000	13.860	14.000	14.000	17,562
2025-05-27	13.940	14.000	13.920	14.000	14.000	75,779
2025-05-26	13.700	13.940	13.640	13.940	13.940	8,145
2025-05-23	13.900	13.940	13.580	13.720	13.720	52,881
2025-05-22	13.880	13.980	13.780	13.900	13.900	22,736
2025-05-21	13.600	13.880	13.600	13.880	13.880	15,913
2025-05-20	13.360	13.820	13.360	13.700	13.700	184,779
2025-05-19	13.900	14.080	13.380	13.380	13.380	66,384
2025-05-16	13.980	14.580	13.880	13.900	13.900	285,634
2025-05-15	13.720	14.200	13.640	13.980	13.980	380,668

← NewerPage 6 of 22 · 1,261 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.