Gentoo Media Inc. (STO:G2M)
Sweden · Delayed Price · Currency is SEK 7.92
+0.03 (0.38%)
At close: Aug 28, 2025
Gentoo Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 10.62 | 10.70 | 10.62 | 10.62 | 10.62 | -0.75% | 29,949 |
| Jul 31, 2025 | 10.98 | 10.98 | 10.62 | 10.70 | 10.70 | -0.93% | 19,893 |
| Jul 30, 2025 | 10.80 | 10.96 | 10.78 | 10.80 | 10.80 | -0.74% | 32,844 |
| Jul 29, 2025 | 11.02 | 11.14 | 10.88 | 10.88 | 10.88 | -1.63% | 76,608 |
| Jul 28, 2025 | 11.08 | 11.10 | 10.90 | 11.06 | 11.06 | -0.72% | 52,598 |
| Jul 25, 2025 | 11.20 | 11.20 | 11.04 | 11.14 | 11.14 | -1.42% | 127,376 |
| Jul 24, 2025 | 11.62 | 11.76 | 11.20 | 11.30 | 11.30 | -2.75% | 151,819 |
| Jul 23, 2025 | 11.46 | 11.80 | 11.46 | 11.62 | 11.62 | -0.68% | 66,702 |
| Jul 22, 2025 | 11.64 | 11.80 | 11.48 | 11.70 | 11.70 | -0.51% | 34,428 |
| Jul 21, 2025 | 11.86 | 12.02 | 11.76 | 11.76 | 11.76 | -0.34% | 18,487 |
| Jul 18, 2025 | 12.26 | 12.26 | 11.76 | 11.80 | 11.80 | -5.30% | 79,860 |
| Jul 17, 2025 | 12.68 | 12.76 | 12.20 | 12.46 | 12.46 | -2.66% | 39,332 |
| Jul 16, 2025 | 12.96 | 12.96 | 12.48 | 12.80 | 12.80 | -1.23% | 53,049 |
| Jul 15, 2025 | 13.08 | 13.20 | 12.86 | 12.96 | 12.96 | -0.77% | 16,945 |
| Jul 14, 2025 | 13.68 | 13.86 | 12.92 | 13.06 | 13.06 | -5.77% | 46,824 |
| Jul 11, 2025 | 14.04 | 14.04 | 13.68 | 13.86 | 13.86 | 0.14% | 20,622 |
| Jul 10, 2025 | 13.98 | 14.02 | 13.70 | 13.84 | 13.84 | -0.43% | 8,850 |
| Jul 9, 2025 | 13.18 | 14.00 | 13.12 | 13.90 | 13.90 | 4.51% | 47,062 |
| Jul 8, 2025 | 13.28 | 13.30 | 13.18 | 13.30 | 13.30 | 0.15% | 20,865 |
| Jul 7, 2025 | 13.02 | 13.30 | 13.00 | 13.28 | 13.28 | 1.37% | 42,442 |
| Jul 4, 2025 | 13.00 | 13.12 | 13.00 | 13.10 | 13.10 | - | 16,700 |
| Jul 3, 2025 | 13.30 | 13.30 | 12.82 | 13.10 | 13.10 | -1.50% | 73,609 |
| Jul 2, 2025 | 13.20 | 13.30 | 12.82 | 13.30 | 13.30 | 0.15% | 48,866 |
| Jul 1, 2025 | 13.46 | 13.46 | 13.08 | 13.28 | 13.28 | 0.15% | 30,912 |
| Jun 30, 2025 | 13.34 | 13.50 | 13.20 | 13.26 | 13.26 | -1.78% | 47,313 |
| Jun 27, 2025 | 13.36 | 13.50 | 13.12 | 13.50 | 13.50 | 0.30% | 35,668 |
| Jun 26, 2025 | 13.24 | 13.50 | 13.16 | 13.46 | 13.46 | 0.75% | 44,340 |
| Jun 25, 2025 | 13.40 | 13.50 | 13.26 | 13.36 | 13.36 | -0.15% | 41,765 |
| Jun 24, 2025 | 13.62 | 13.80 | 13.38 | 13.38 | 13.38 | -0.89% | 85,251 |
| Jun 23, 2025 | 13.78 | 13.80 | 13.44 | 13.50 | 13.50 | -3.02% | 58,114 |
| Jun 19, 2025 | 13.98 | 14.04 | 13.68 | 13.92 | 13.92 | -0.43% | 54,530 |