Gentoo Media historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	13.980	14.200	13.140	13.640	13.640	887,351
2025-05-13	16.900	17.000	16.720	16.980	16.980	18,632
2025-05-12	16.660	17.000	16.660	17.000	17.000	142,546
2025-05-09	16.860	16.860	16.440	16.720	16.720	35,327
2025-05-08	16.340	17.000	15.840	17.000	17.000	44,378
2025-05-07	17.420	17.540	16.600	16.900	16.900	59,698
2025-05-06	17.780	17.780	17.400	17.420	17.420	24,580
2025-05-05	19.460	19.460	17.960	18.100	18.100	40,995
2025-05-02	19.080	19.600	19.080	19.220	19.220	33,567
2025-04-30	19.700	19.700	18.680	18.680	18.680	17,321
2025-04-29	17.220	19.880	17.220	19.060	19.060	50,862
2025-04-28	17.300	17.300	16.960	17.200	17.200	48,338
2025-04-25	17.280	17.280	17.040	17.080	17.080	11,953
2025-04-24	17.340	17.340	16.740	17.060	17.060	7,803
2025-04-23	16.860	17.300	16.780	17.280	17.280	22,915
2025-04-22	16.600	16.880	16.340	16.500	16.500	22,808
2025-04-17	16.640	16.880	16.260	16.880	16.880	10,162
2025-04-16	17.000	17.000	16.760	16.900	16.900	5,204
2025-04-15	16.800	17.400	16.800	16.980	16.980	11,324
2025-04-14	17.000	17.280	16.740	16.860	16.860	27,369
2025-04-11	17.580	17.580	16.680	16.840	16.840	50,419
2025-04-10	17.780	17.780	17.020	17.580	17.580	36,304
2025-04-09	17.100	17.460	16.500	16.500	16.500	18,366
2025-04-08	16.700	17.560	16.620	17.500	17.500	133,807
2025-04-07	17.120	17.360	16.380	16.460	16.460	228,457
2025-04-04	18.040	18.040	16.460	17.180	17.180	146,232
2025-04-03	19.020	19.080	18.000	18.140	18.140	102,312
2025-04-02	18.080	19.040	17.880	18.980	18.980	189,712
2025-04-01	18.620	18.680	18.000	18.240	18.240	52,726
2025-03-31	19.980	19.980	18.340	18.340	18.340	318,221
2025-03-28	20.050	20.250	19.800	19.980	19.980	97,246
2025-03-27	20.050	20.400	19.920	20.100	20.100	83,559
2025-03-26	19.880	20.150	19.800	20.150	20.150	36,761
2025-03-25	19.800	20.000	19.760	19.980	19.980	46,619
2025-03-24	19.940	20.050	19.780	19.860	19.860	101,090
2025-03-21	20.150	20.150	19.520	19.800	19.800	93,947
2025-03-20	20.250	20.500	19.440	19.980	19.980	355,314
2025-03-19	20.350	20.900	19.780	20.500	20.500	152,461
2025-03-18	20.300	20.500	19.860	20.500	20.500	258,978
2025-03-17	20.450	20.750	20.300	20.300	20.300	20,350
2025-03-14	20.550	20.550	20.300	20.550	20.550	15,794
2025-03-13	21.000	21.000	20.400	20.800	20.800	22,352
2025-03-12	20.500	20.800	20.300	20.650	20.650	19,689
2025-03-11	21.150	21.150	19.940	20.500	20.500	122,487
2025-03-10	20.800	21.100	20.600	21.000	21.000	44,023
2025-03-07	20.700	21.000	19.740	20.950	20.950	317,894
2025-03-06	20.900	21.000	20.400	20.800	20.800	107,171
2025-03-05	20.500	21.100	20.300	20.800	20.800	926,248
2025-03-04	21.100	21.100	19.840	20.500	20.500	173,693
2025-03-03	21.000	21.100	20.800	21.100	21.100	77,544
2025-02-28	20.800	21.300	20.800	21.000	21.000	25,477
2025-02-27	21.100	21.400	20.850	21.100	21.100	87,177
2025-02-26	20.750	21.300	20.600	21.300	21.300	166,061
2025-02-25	21.100	21.100	20.750	20.950	20.950	73,960
2025-02-24	20.750	21.100	20.500	21.000	21.000	144,185
2025-02-21	21.400	21.400	20.550	21.100	21.100	94,154
2025-02-20	21.200	21.400	21.100	21.400	21.400	99,784
2025-02-19	21.600	21.700	20.900	21.350	21.350	108,845
2025-02-18	22.000	22.050	20.650	21.450	21.450	1,056,873
2025-02-17	22.050	22.150	21.400	21.800	21.800	109,071

← NewerPage 7 of 21 · 1,257 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.