Gentoo Media historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	21.700	22.200	21.700	21.900	21.900	15,726
2025-02-13	22.400	22.400	21.150	21.650	21.650	83,373
2025-02-12	21.400	21.800	21.350	21.600	21.600	93,090
2025-02-11	22.100	22.400	21.050	21.750	21.750	60,680
2025-02-10	22.100	22.300	21.800	22.050	22.050	52,892
2025-02-07	23.100	23.100	21.750	22.100	22.100	51,461
2025-02-06	21.200	23.650	21.200	23.500	23.500	141,169
2025-02-05	22.000	22.450	21.500	21.850	21.850	20,408
2025-02-04	22.750	23.100	22.000	22.350	22.350	22,214
2025-02-03	23.150	23.600	22.350	22.750	22.750	40,288
2025-01-31	21.200	24.000	20.450	24.000	24.000	177,570
2025-01-30	22.300	22.300	20.950	21.650	21.650	63,283
2025-01-29	22.000	22.500	21.200	22.150	22.150	52,402
2025-01-28	21.200	21.850	21.200	21.550	21.550	31,303
2025-01-27	21.150	21.650	21.000	21.300	21.300	61,732
2025-01-24	21.600	21.900	21.000	21.350	21.350	57,235
2025-01-23	21.550	22.150	21.500	21.750	21.750	30,074
2025-01-22	21.600	21.800	21.400	21.600	21.600	43,684
2025-01-21	21.350	21.850	21.300	21.800	21.800	37,448
2025-01-20	22.000	22.000	21.150	21.700	21.700	28,476
2025-01-17	22.150	22.150	21.250	22.100	22.100	150,521
2025-01-16	22.650	22.650	22.000	22.300	22.300	52,346
2025-01-15	22.600	22.650	22.350	22.650	22.650	72,466
2025-01-14	23.050	23.100	22.500	22.600	22.600	51,853
2025-01-13	23.800	23.800	22.750	22.950	22.950	35,510
2025-01-10	23.950	24.000	23.450	23.800	23.800	30,165
2025-01-09	23.600	23.950	23.500	23.950	23.950	4,174
2025-01-08	23.850	24.200	23.450	24.000	24.000	46,375
2025-01-07	24.050	24.050	23.800	23.900	23.900	34,606
2025-01-03	24.000	24.300	23.950	24.100	24.100	7,156
2025-01-02	24.650	24.800	23.900	24.400	24.400	19,898
2024-12-30	24.200	24.800	23.750	24.650	24.650	28,889
2024-12-27	24.050	24.750	23.650	24.550	24.550	29,993
2024-12-23	24.300	24.500	24.050	24.250	24.250	19,477
2024-12-20	25.000	25.000	24.250	24.600	24.600	83,562
2024-12-19	24.350	24.800	24.350	24.800	24.800	29,281
2024-12-18	24.850	24.850	24.500	24.650	24.650	8,444
2024-12-17	24.800	24.850	24.550	24.800	24.800	3,458
2024-12-16	24.650	24.850	24.500	24.850	24.850	7,520
2024-12-13	24.700	24.900	24.550	24.900	24.900	26,644
2024-12-12	24.800	24.900	24.550	24.800	24.800	31,786
2024-12-11	24.600	24.950	24.500	24.800	24.800	20,075
2024-12-10	24.700	24.950	24.500	24.850	24.850	12,736
2024-12-09	24.550	24.900	24.500	24.500	24.500	18,775
2024-12-06	24.950	25.250	24.450	24.900	24.900	58,377
2024-12-05	24.550	25.100	24.300	24.900	24.900	67,654
2024-12-04	24.850	25.200	24.550	24.850	24.850	119,918
2024-12-03	24.950	24.950	24.700	24.850	24.850	74,611
2024-12-02	24.600	25.000	24.350	24.950	24.950	70,939
2024-11-29	24.350	24.900	24.300	24.900	24.900	68,526
2024-11-28	24.300	24.900	24.300	24.750	24.750	22,679
2024-11-27	24.300	25.000	24.300	24.350	24.350	20,321
2024-11-26	24.350	25.200	24.300	24.800	24.800	9,216
2024-11-25	24.300	24.950	24.300	24.800	24.800	28,292
2024-11-22	24.600	25.350	24.500	24.750	24.750	33,892
2024-11-21	24.950	25.200	24.500	25.200	25.200	37,364
2024-11-20	24.300	25.350	24.300	25.000	25.000	108,027
2024-11-19	24.900	24.900	24.300	24.400	24.400	24,292
2024-11-18	24.650	24.900	24.300	24.800	24.800	133,317
2024-11-15	24.050	24.950	24.000	24.800	24.800	44,473

← NewerPage 8 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.