Gentoo Media Inc. (STO:G2M)
Sweden · Delayed Price · Currency is SEK 6.59
-0.15 (-2.23%)
At close: Oct 10, 2025
Gentoo Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 6.75 | 6.77 | 6.59 | 6.59 | 6.59 | -2.23% | 239,138 |
| Oct 9, 2025 | 6.85 | 6.86 | 6.70 | 6.74 | 6.74 | -1.61% | 196,036 |
| Oct 8, 2025 | 6.92 | 6.99 | 6.85 | 6.85 | 6.85 | -1.01% | 63,920 |
| Oct 7, 2025 | 6.92 | 7.00 | 6.91 | 6.92 | 6.92 | -1.14% | 36,334 |
| Oct 6, 2025 | 6.96 | 7.00 | 6.90 | 7.00 | 7.00 | - | 133,762 |
| Oct 3, 2025 | 6.92 | 7.03 | 6.92 | 7.00 | 7.00 | - | 121,078 |
| Oct 2, 2025 | 7.00 | 7.10 | 6.90 | 7.00 | 7.00 | 0.86% | 205,901 |
| Oct 1, 2025 | 6.73 | 7.10 | 6.73 | 6.94 | 6.94 | 3.89% | 149,225 |
| Sep 30, 2025 | 6.40 | 6.79 | 6.25 | 6.68 | 6.68 | 3.89% | 199,138 |
| Sep 29, 2025 | 6.54 | 6.60 | 6.38 | 6.43 | 6.43 | -2.58% | 74,482 |
| Sep 26, 2025 | 6.65 | 6.65 | 6.58 | 6.60 | 6.60 | -0.60% | 88,212 |
| Sep 25, 2025 | 6.85 | 6.89 | 6.59 | 6.64 | 6.64 | -3.07% | 101,178 |
| Sep 24, 2025 | 6.80 | 6.96 | 6.80 | 6.85 | 6.85 | 1.18% | 130,956 |
| Sep 23, 2025 | 6.79 | 7.00 | 6.72 | 6.77 | 6.77 | -0.44% | 73,339 |
| Sep 22, 2025 | 6.99 | 6.99 | 6.78 | 6.80 | 6.80 | -2.72% | 83,924 |
| Sep 19, 2025 | 6.85 | 7.00 | 6.85 | 6.99 | 6.99 | 0.43% | 34,132 |
| Sep 18, 2025 | 6.90 | 7.12 | 6.90 | 6.96 | 6.96 | 0.72% | 157,795 |
| Sep 17, 2025 | 6.89 | 7.00 | 6.89 | 6.91 | 6.91 | 0.44% | 160,269 |
| Sep 16, 2025 | 6.98 | 6.98 | 6.86 | 6.88 | 6.88 | -1.29% | 35,846 |
| Sep 15, 2025 | 6.80 | 7.02 | 6.80 | 6.97 | 6.97 | 3.26% | 201,123 |
| Sep 12, 2025 | 6.77 | 6.88 | 6.75 | 6.75 | 6.75 | 0.30% | 111,404 |
| Sep 11, 2025 | 6.81 | 7.00 | 6.73 | 6.73 | 6.73 | -2.18% | 435,523 |
| Sep 10, 2025 | 6.94 | 7.04 | 6.84 | 6.88 | 6.88 | -0.72% | 435,680 |
| Sep 9, 2025 | 7.00 | 7.00 | 6.77 | 6.93 | 6.93 | 1.76% | 212,234 |
| Sep 8, 2025 | 6.77 | 7.54 | 6.75 | 6.81 | 6.81 | 1.34% | 627,511 |
| Sep 5, 2025 | 6.91 | 7.00 | 6.72 | 6.72 | 6.72 | -2.61% | 331,902 |
| Sep 4, 2025 | 6.89 | 7.03 | 6.89 | 6.90 | 6.90 | 0.15% | 190,139 |
| Sep 3, 2025 | 7.11 | 7.17 | 6.88 | 6.89 | 6.89 | -3.09% | 479,426 |
| Sep 2, 2025 | 7.40 | 7.40 | 7.11 | 7.11 | 7.11 | -4.31% | 784,445 |
| Sep 1, 2025 | 7.67 | 7.78 | 7.43 | 7.43 | 7.43 | -3.13% | 271,075 |
| Aug 29, 2025 | 7.86 | 7.87 | 7.55 | 7.67 | 7.67 | -3.16% | 361,709 |
| Aug 28, 2025 | 8.00 | 8.00 | 7.70 | 7.92 | 7.92 | 0.38% | 456,034 |
| Aug 27, 2025 | 8.29 | 8.29 | 7.88 | 7.89 | 7.89 | -1.38% | 724,573 |
| Aug 26, 2025 | 10.18 | 10.18 | 8.00 | 8.00 | 8.00 | -27.27% | 1,784,928 |
| Aug 25, 2025 | 10.92 | 11.10 | 10.82 | 11.00 | 11.00 | 1.29% | 46,870 |
| Aug 22, 2025 | 11.30 | 11.36 | 10.78 | 10.86 | 10.86 | -3.89% | 94,123 |
| Aug 21, 2025 | 11.42 | 11.58 | 11.10 | 11.30 | 11.30 | -1.74% | 47,086 |
| Aug 20, 2025 | 11.16 | 11.76 | 11.16 | 11.50 | 11.50 | 4.93% | 262,402 |
| Aug 19, 2025 | 10.42 | 11.04 | 10.42 | 10.96 | 10.96 | 3.59% | 71,945 |
| Aug 18, 2025 | 10.46 | 10.62 | 10.40 | 10.58 | 10.58 | -0.94% | 141,657 |
| Aug 15, 2025 | 10.54 | 10.78 | 10.52 | 10.68 | 10.68 | -0.19% | 102,556 |
| Aug 14, 2025 | 10.58 | 10.70 | 10.58 | 10.70 | 10.70 | - | 43,130 |
| Aug 13, 2025 | 11.06 | 11.06 | 10.64 | 10.70 | 10.70 | -3.25% | 82,396 |
| Aug 12, 2025 | 11.08 | 11.10 | 10.82 | 11.06 | 11.06 | - | 71,273 |
| Aug 11, 2025 | 11.00 | 11.10 | 10.98 | 11.06 | 11.06 | 0.36% | 30,391 |
| Aug 8, 2025 | 11.02 | 11.10 | 10.88 | 11.02 | 11.02 | 0.18% | 88,604 |
| Aug 7, 2025 | 10.56 | 11.52 | 10.56 | 11.00 | 11.00 | 3.38% | 205,386 |
| Aug 6, 2025 | 10.80 | 10.80 | 10.62 | 10.64 | 10.64 | -2.03% | 98,837 |
| Aug 5, 2025 | 10.78 | 11.00 | 10.74 | 10.86 | 10.86 | -0.73% | 38,490 |
| Aug 4, 2025 | 10.60 | 10.94 | 10.38 | 10.94 | 10.94 | 3.01% | 73,199 |