Gentoo Media Inc. (STO:G2M)
Sweden · Delayed Price · Currency is SEK 7.15
-0.09 (-1.24%)
Mar 3, 2026, 11:27 AM CET
Gentoo Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 7.30 | 7.30 | 7.04 | 7.10 | - | -1.93% | 41,956 |
| Mar 2, 2026 | 7.01 | 7.40 | 6.95 | 7.24 | 7.24 | -2.16% | 130,456 |
| Feb 27, 2026 | 7.67 | 7.67 | 7.04 | 7.40 | 7.40 | -3.52% | 177,161 |
| Feb 26, 2026 | 7.63 | 7.83 | 6.77 | 7.67 | 7.67 | 0.79% | 171,355 |
| Feb 25, 2026 | 7.56 | 7.70 | 7.56 | 7.61 | 7.61 | -0.52% | 66,973 |
| Feb 24, 2026 | 7.75 | 7.75 | 7.21 | 7.65 | 7.65 | -3.16% | 91,100 |
| Feb 23, 2026 | 8.00 | 8.17 | 7.90 | 7.90 | 7.90 | 0.51% | 104,695 |
| Feb 20, 2026 | 8.15 | 8.19 | 7.64 | 7.86 | 7.86 | 5.08% | 231,218 |
| Feb 19, 2026 | 7.04 | 7.65 | 7.01 | 7.48 | 7.48 | 6.25% | 125,150 |
| Feb 18, 2026 | 7.00 | 7.10 | 6.93 | 7.04 | 7.04 | 0.57% | 42,022 |
| Feb 17, 2026 | 6.93 | 7.10 | 6.92 | 7.00 | 7.00 | -1.27% | 106,765 |
| Feb 16, 2026 | 6.81 | 7.09 | 6.81 | 7.09 | 7.09 | -3.27% | 75,726 |
| Feb 13, 2026 | 6.63 | 7.33 | 6.55 | 7.33 | 7.33 | 10.39% | 91,324 |
| Feb 12, 2026 | 6.45 | 6.65 | 6.35 | 6.64 | 6.64 | 1.68% | 92,134 |
| Feb 11, 2026 | 6.64 | 6.64 | 6.46 | 6.53 | 6.53 | -1.66% | 57,348 |
| Feb 10, 2026 | 6.62 | 6.66 | 6.55 | 6.64 | 6.64 | -1.04% | 34,562 |
| Feb 9, 2026 | 6.55 | 6.73 | 6.52 | 6.71 | 6.71 | 1.36% | 65,220 |
| Feb 6, 2026 | 6.51 | 6.66 | 6.39 | 6.62 | 6.62 | 2.80% | 79,517 |
| Feb 5, 2026 | 6.48 | 6.53 | 6.44 | 6.44 | 6.44 | -1.98% | 25,392 |
| Feb 4, 2026 | 6.52 | 6.61 | 6.43 | 6.57 | 6.57 | -0.45% | 71,710 |
| Feb 3, 2026 | 6.64 | 6.65 | 6.50 | 6.60 | 6.60 | -2.22% | 31,808 |
| Feb 2, 2026 | 6.85 | 6.85 | 6.40 | 6.75 | 6.75 | -2.32% | 124,990 |
| Jan 30, 2026 | 7.00 | 7.10 | 6.72 | 6.91 | 6.91 | -1.14% | 171,146 |
| Jan 29, 2026 | 7.08 | 7.44 | 6.82 | 6.99 | 6.99 | 2.79% | 219,410 |
| Jan 28, 2026 | 6.75 | 6.90 | 6.70 | 6.80 | 6.80 | 0.29% | 71,469 |
| Jan 27, 2026 | 6.84 | 6.94 | 6.75 | 6.78 | 6.78 | 0.44% | 63,062 |
| Jan 26, 2026 | 6.78 | 6.90 | 6.70 | 6.75 | 6.75 | 0.75% | 92,433 |
| Jan 23, 2026 | 6.80 | 6.90 | 6.69 | 6.70 | 6.70 | 0.15% | 113,712 |
| Jan 22, 2026 | 6.53 | 6.81 | 6.46 | 6.69 | 6.69 | 2.45% | 80,153 |
| Jan 21, 2026 | 6.55 | 6.63 | 6.49 | 6.53 | 6.53 | -0.31% | 64,963 |
| Jan 20, 2026 | 6.62 | 6.64 | 6.55 | 6.55 | 6.55 | -1.06% | 27,427 |
| Jan 19, 2026 | 6.72 | 6.74 | 6.58 | 6.62 | 6.62 | -2.50% | 68,344 |
| Jan 16, 2026 | 6.74 | 6.89 | 6.72 | 6.79 | 6.79 | 0.74% | 71,211 |
| Jan 15, 2026 | 6.60 | 6.90 | 6.60 | 6.74 | 6.74 | 2.12% | 69,314 |
| Jan 14, 2026 | 6.74 | 6.86 | 6.60 | 6.60 | 6.60 | -1.49% | 91,448 |
| Jan 13, 2026 | 6.96 | 6.96 | 6.70 | 6.70 | 6.70 | -3.74% | 97,760 |
| Jan 12, 2026 | 6.75 | 6.96 | 6.65 | 6.96 | 6.96 | 3.42% | 114,729 |
| Jan 9, 2026 | 6.60 | 7.10 | 6.60 | 6.73 | 6.73 | 2.12% | 136,280 |
| Jan 8, 2026 | 6.80 | 6.80 | 6.59 | 6.59 | 6.59 | -2.80% | 68,880 |
| Jan 7, 2026 | 6.80 | 6.80 | 6.62 | 6.78 | 6.78 | -1.17% | 120,818 |
| Jan 5, 2026 | 6.97 | 6.97 | 6.76 | 6.86 | 6.86 | -1.58% | 40,312 |
| Jan 2, 2026 | 6.94 | 7.00 | 6.91 | 6.97 | 6.97 | 0.14% | 76,953 |
| Dec 30, 2025 | 6.83 | 6.99 | 6.83 | 6.96 | 6.96 | 2.96% | 88,234 |
| Dec 29, 2025 | 7.00 | 7.01 | 6.76 | 6.76 | 6.76 | -3.98% | 232,601 |
| Dec 23, 2025 | 7.02 | 7.04 | 6.95 | 7.04 | 7.04 | 0.28% | 62,974 |
| Dec 22, 2025 | 6.96 | 7.10 | 6.96 | 7.02 | 7.02 | 0.86% | 134,575 |
| Dec 19, 2025 | 6.84 | 7.00 | 6.80 | 6.96 | 6.96 | 2.35% | 91,941 |
| Dec 18, 2025 | 6.93 | 7.01 | 6.69 | 6.80 | 6.80 | -1.31% | 427,917 |
| Dec 17, 2025 | 6.94 | 6.94 | 6.85 | 6.89 | 6.89 | -1.43% | 167,006 |
| Dec 16, 2025 | 6.93 | 7.11 | 6.93 | 6.99 | 6.99 | 1.01% | 126,627 |