Gentoo Media historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	17.440	17.440	17.440	17.440	17.440	0
2022-01-12	17.440	17.440	17.440	17.440	17.440	0
2022-01-11	17.160	17.440	17.160	17.440	17.440	56
2022-01-10	17.400	17.400	17.400	17.400	17.400	0
2022-01-07	17.400	17.400	17.400	17.400	17.400	5,000
2022-01-05	17.820	17.820	17.820	17.820	17.820	38
2022-01-04	18.100	18.360	17.820	17.820	17.820	3,049
2022-01-03	17.400	17.400	17.400	17.400	17.400	0
2021-12-30	17.400	17.400	17.400	17.400	17.400	0
2021-12-29	17.400	17.400	17.400	17.400	17.400	0
2021-12-28	17.400	17.400	17.400	17.400	17.400	0
2021-12-27	17.400	17.400	17.400	17.400	17.400	0
2021-12-23	17.400	17.400	17.400	17.400	17.400	7
2021-12-22	15.740	15.740	15.740	15.740	15.740	0
2021-12-21	15.740	15.740	15.740	15.740	15.740	0
2021-12-20	15.740	15.740	15.740	15.740	15.740	635
2021-12-17	15.040	15.040	15.040	15.040	15.040	0
2021-12-16	15.040	15.040	15.040	15.040	15.040	0
2021-12-15	15.040	15.040	15.040	15.040	15.040	0
2021-12-14	15.040	15.040	15.040	15.040	15.040	0
2021-12-13	15.040	15.040	15.040	15.040	15.040	0
2021-12-10	15.040	15.040	15.040	15.040	15.040	0
2021-12-09	15.040	15.040	15.040	15.040	15.040	0
2021-12-08	15.040	15.040	15.040	15.040	15.040	0
2021-12-07	15.040	15.040	15.040	15.040	15.040	0
2021-12-06	15.040	15.040	15.040	15.040	15.040	0
2021-12-03	15.040	15.040	15.040	15.040	15.040	0
2021-12-02	15.040	15.040	15.040	15.040	15.040	0
2021-12-01	15.040	15.040	15.040	15.040	15.040	0
2021-11-30	15.040	15.040	15.040	15.040	15.040	0
2021-11-29	15.040	15.040	15.040	15.040	15.040	0
2021-11-26	15.040	15.040	15.040	15.040	15.040	2,200
2021-11-25	15.980	16.000	15.720	15.720	15.720	6,060
2021-11-24	15.580	15.800	15.580	15.800	15.800	16,700
2021-11-23	16.300	16.300	16.300	16.300	16.300	0
2021-11-22	16.300	16.300	16.300	16.300	16.300	0
2021-11-19	16.300	16.300	16.300	16.300	16.300	0
2021-11-18	16.480	16.480	16.300	16.300	16.300	43,300
2021-11-17	17.400	17.400	17.400	17.400	17.400	419
2021-11-16	17.400	17.400	17.400	17.400	17.400	0
2021-11-15	17.400	17.400	17.400	17.400	17.400	0
2021-11-12	17.400	17.400	17.400	17.400	17.400	0
2021-11-11	17.400	17.400	17.400	17.400	17.400	166
2021-11-10	18.200	18.200	18.200	18.200	18.200	0
2021-11-09	18.200	18.200	18.200	18.200	18.200	0
2021-11-08	18.200	18.200	18.200	18.200	18.200	0
2021-11-05	18.200	18.200	18.200	18.200	18.200	0
2021-11-04	18.200	18.200	18.200	18.200	18.200	0
2021-11-03	18.200	18.200	18.200	18.200	18.200	5,000
2021-11-02	18.080	18.080	18.080	18.080	18.080	0
2021-11-01	18.080	18.080	18.080	18.080	18.080	0
2021-10-29	18.080	18.080	18.080	18.080	18.080	11
2021-10-28	17.700	17.700	17.700	17.700	17.700	0
2021-10-27	17.700	17.700	17.700	17.700	17.700	1,011
2021-10-26	16.700	16.700	16.700	16.700	16.700	0
2021-10-25	16.700	16.700	16.700	16.700	16.700	0
2021-10-22	16.700	16.700	16.700	16.700	16.700	0
2021-10-21	16.700	16.700	16.700	16.700	16.700	0
2021-10-20	16.900	16.900	16.700	16.700	16.700	33,210
2021-10-19	16.860	17.000	16.860	17.000	17.000	30,294

← NewerPage 21 of 22 · 1,263 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.