Gentoo Media historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 24.050 | 24.950 | 24.000 | 24.800 | 24.800 | 44,473 |
| 2024-11-14 | 25.000 | 25.000 | 24.300 | 24.800 | 24.800 | 36,440 |
| 2024-11-13 | 23.200 | 24.850 | 23.200 | 24.700 | 24.700 | 184,406 |
| 2024-11-12 | 23.500 | 23.500 | 22.550 | 23.500 | 23.500 | 77,821 |
| 2024-11-11 | 23.700 | 23.950 | 22.800 | 23.300 | 23.300 | 60,503 |
| 2024-11-08 | 23.400 | 23.950 | 23.200 | 23.700 | 23.700 | 17,992 |
| 2024-11-07 | 24.400 | 24.400 | 22.500 | 24.050 | 24.050 | 40,217 |
| 2024-11-06 | 22.900 | 24.450 | 22.900 | 24.400 | 24.400 | 40,817 |
| 2024-11-05 | 23.850 | 23.850 | 23.250 | 23.550 | 23.550 | 14,663 |
| 2024-11-04 | 24.500 | 24.500 | 23.750 | 23.850 | 23.850 | 16,947 |
| 2024-11-01 | 26.500 | 26.500 | 24.500 | 24.550 | 24.550 | 7,101 |
| 2024-10-31 | 24.500 | 25.000 | 24.100 | 25.000 | 25.000 | 28,663 |
| 2024-10-30 | 24.250 | 24.500 | 23.750 | 24.500 | 24.500 | 64,967 |
| 2024-10-29 | 23.850 | 24.300 | 23.750 | 24.250 | 24.250 | 49,367 |
| 2024-10-28 | 23.800 | 24.400 | 23.700 | 24.300 | 24.300 | 72,097 |
| 2024-10-25 | 22.800 | 24.800 | 22.800 | 23.800 | 23.800 | 145,611 |
| 2024-10-24 | 22.200 | 22.900 | 22.200 | 22.700 | 22.700 | 50,249 |
| 2024-10-23 | 22.900 | 24.000 | 22.150 | 22.200 | 22.200 | 90,862 |
| 2024-10-22 | 23.850 | 23.850 | 22.900 | 22.900 | 22.900 | 54,201 |
| 2024-10-21 | 24.650 | 24.650 | 23.800 | 23.850 | 23.850 | 26,958 |
| 2024-10-18 | 24.950 | 24.950 | 24.500 | 24.650 | 24.650 | 43,773 |
| 2024-10-17 | 24.700 | 25.000 | 24.700 | 25.000 | 25.000 | 24,799 |
| 2024-10-16 | 25.500 | 25.500 | 24.650 | 24.950 | 24.950 | 9,800 |
| 2024-10-15 | 25.600 | 25.900 | 24.500 | 25.100 | 25.100 | 47,706 |
| 2024-10-14 | 25.850 | 25.850 | 25.300 | 25.650 | 25.650 | 18,571 |
| 2024-10-11 | 25.750 | 26.100 | 25.550 | 25.850 | 25.850 | 18,081 |
| 2024-10-10 | 25.650 | 25.950 | 25.100 | 25.750 | 25.750 | 39,131 |
| 2024-10-09 | 26.100 | 26.100 | 25.200 | 25.550 | 25.550 | 45,194 |
| 2024-10-08 | 26.250 | 26.700 | 25.950 | 26.100 | 26.100 | 14,808 |
| 2024-10-07 | 25.400 | 26.550 | 25.300 | 26.250 | 26.250 | 42,962 |
| 2024-10-04 | 25.100 | 25.850 | 25.000 | 25.700 | 25.700 | 30,186 |
| 2024-10-03 | 25.900 | 25.900 | 25.200 | 25.550 | 25.550 | 26,710 |
| 2024-10-02 | 26.500 | 26.500 | 25.500 | 25.900 | 25.900 | 21,631 |
| 2024-10-01 | 26.600 | 27.300 | 26.250 | 26.500 | 26.500 | 548,239 |
| 2024-09-30 | 27.650 | 27.700 | 26.250 | 26.600 | 26.600 | 731,938 |
| 2024-09-27 | 28.000 | 28.000 | 27.100 | 27.700 | 27.700 | 45,932 |
| 2024-09-26 | 28.000 | 28.550 | 27.750 | 28.000 | 28.000 | 46,956 |
| 2024-09-25 | 27.650 | 28.550 | 27.450 | 28.200 | 28.200 | 24,960 |
| 2024-09-24 | 28.500 | 28.500 | 27.250 | 27.650 | 27.650 | 62,482 |
| 2024-09-23 | 25.907 | 27.229 | 25.731 | 26.700 | 26.700 | 126,436 |
| 2024-09-20 | 29.000 | 29.300 | 28.750 | 29.300 | 29.300 | 12,170 |
| 2024-09-19 | 28.550 | 30.050 | 28.550 | 29.000 | 29.000 | 58,875 |
| 2024-09-18 | 28.800 | 29.350 | 28.250 | 28.750 | 28.750 | 71,565 |
| 2024-09-17 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 0 |
| 2024-09-16 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 2,000 |
| 2024-09-13 | 30.750 | 30.750 | 30.750 | 30.750 | 30.750 | 0 |
| 2024-09-12 | 30.750 | 30.750 | 30.750 | 30.750 | 30.750 | 8 |
| 2024-09-11 | 30.650 | 30.650 | 30.650 | 30.650 | 30.650 | 0 |
| 2024-09-10 | 30.650 | 30.650 | 30.650 | 30.650 | 30.650 | 3,457 |
| 2024-09-09 | 31.350 | 31.350 | 31.350 | 31.350 | 31.350 | 0 |
| 2024-09-06 | 31.400 | 31.400 | 31.350 | 31.350 | 31.350 | 1,000 |
| 2024-09-05 | 32.950 | 32.950 | 32.950 | 32.950 | 32.950 | 0 |
| 2024-09-04 | 32.950 | 32.950 | 32.950 | 32.950 | 32.950 | 0 |
| 2024-09-03 | 32.950 | 32.950 | 32.950 | 32.950 | 32.950 | 100 |
| 2024-09-02 | 33.050 | 33.050 | 33.050 | 33.050 | 33.050 | 0 |
| 2024-08-30 | 33.050 | 33.050 | 33.050 | 33.050 | 33.050 | 0 |
| 2024-08-29 | 32.350 | 33.050 | 32.300 | 33.050 | 33.050 | 1,870 |
| 2024-08-28 | 30.150 | 32.300 | 30.150 | 32.300 | 32.300 | 13,108 |
| 2024-08-27 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 4,545 |
| 2024-08-26 | 30.400 | 30.400 | 30.400 | 30.400 | 30.400 | 0 |
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.