Gentoo Media Inc. (STO:G2M)
Sweden · Delayed Price · Currency is SEK 6.36
+0.08 (1.27%)
Jul 9, 2026, 3:26 PM CET
Gentoo Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 6.25 | 6.40 | 6.15 | 6.28 | 6.28 | 1.62% | 60,379 |
| Jul 7, 2026 | 6.03 | 6.29 | 6.03 | 6.18 | 6.18 | 0.49% | 20,674 |
| Jul 6, 2026 | 6.15 | 6.30 | 6.00 | 6.15 | 6.15 | -0.81% | 8,665 |
| Jul 3, 2026 | 6.10 | 6.20 | 6.00 | 6.20 | 6.20 | 2.48% | 67,834 |
| Jul 2, 2026 | 5.72 | 6.14 | 5.72 | 6.05 | 6.05 | 5.03% | 69,465 |
| Jul 1, 2026 | 5.60 | 5.77 | 5.60 | 5.76 | 5.76 | 2.67% | 48,400 |
| Jun 30, 2026 | 5.02 | 5.65 | 5.02 | 5.61 | 5.61 | 11.31% | 126,205 |
| Jun 29, 2026 | 5.11 | 5.11 | 5.01 | 5.04 | 5.04 | -2.51% | 26,047 |
| Jun 26, 2026 | 5.10 | 5.19 | 5.09 | 5.17 | 5.17 | 0.19% | 91,485 |
| Jun 25, 2026 | 5.11 | 5.22 | 5.11 | 5.16 | 5.16 | -0.58% | 99,756 |
| Jun 24, 2026 | 5.14 | 5.19 | 5.03 | 5.19 | 5.19 | -0.19% | 133,561 |
| Jun 23, 2026 | 5.01 | 5.25 | 5.01 | 5.20 | 5.20 | 2.56% | 144,544 |
| Jun 22, 2026 | 5.19 | 5.19 | 4.95 | 5.07 | 5.07 | -0.59% | 82,906 |
| Jun 18, 2026 | 5.10 | 5.17 | 5.00 | 5.10 | 5.10 | 0.99% | 177,525 |
| Jun 17, 2026 | 5.10 | 5.15 | 5.01 | 5.05 | 5.05 | -0.98% | 76,151 |
| Jun 16, 2026 | 5.10 | 5.18 | 5.08 | 5.10 | 5.10 | -1.16% | 48,845 |
| Jun 15, 2026 | 5.16 | 5.27 | 5.16 | 5.16 | 5.16 | -1.90% | 81,483 |
| Jun 12, 2026 | 5.22 | 5.26 | 5.13 | 5.26 | 5.26 | 1.94% | 41,764 |
| Jun 11, 2026 | 5.30 | 5.30 | 5.15 | 5.16 | 5.16 | 0.19% | 26,769 |
| Jun 10, 2026 | 5.13 | 5.24 | 5.11 | 5.15 | 5.15 | 0.59% | 24,258 |
| Jun 9, 2026 | 5.25 | 5.30 | 5.12 | 5.12 | 5.12 | -3.40% | 130,625 |
| Jun 8, 2026 | 5.25 | 5.35 | 5.17 | 5.30 | 5.30 | -0.75% | 88,539 |
| Jun 5, 2026 | 5.30 | 5.37 | 5.15 | 5.34 | 5.34 | 1.52% | 162,110 |
| Jun 4, 2026 | 5.20 | 5.54 | 5.10 | 5.26 | 5.26 | 1.15% | 261,299 |
| Jun 3, 2026 | 5.40 | 5.40 | 5.20 | 5.20 | 5.20 | -3.35% | 166,367 |
| Jun 2, 2026 | 5.50 | 5.58 | 5.35 | 5.38 | 5.38 | -3.58% | 92,885 |
| Jun 1, 2026 | 5.60 | 5.60 | 5.51 | 5.58 | 5.58 | -0.36% | 43,290 |
| May 29, 2026 | 5.69 | 5.69 | 5.51 | 5.60 | 5.60 | -1.23% | 262,074 |
| May 28, 2026 | 5.69 | 5.92 | 5.60 | 5.67 | 5.67 | 0.18% | 338,854 |
| May 27, 2026 | 5.70 | 5.76 | 5.61 | 5.66 | 5.66 | 0.35% | 306,385 |
| May 26, 2026 | 5.72 | 5.80 | 5.60 | 5.64 | 5.64 | -3.92% | 193,754 |
| May 25, 2026 | 5.80 | 5.95 | 5.64 | 5.87 | 5.87 | 0.86% | 180,972 |
| May 22, 2026 | 6.03 | 6.33 | 5.80 | 5.82 | 5.82 | -3.00% | 267,273 |
| May 21, 2026 | 6.88 | 6.92 | 5.99 | 6.00 | 6.00 | -10.45% | 988,571 |
| May 20, 2026 | 6.50 | 6.85 | 6.22 | 6.70 | 6.70 | 3.08% | 22,285 |
| May 19, 2026 | 6.36 | 6.68 | 6.27 | 6.50 | 6.50 | 2.20% | 87,274 |
| May 18, 2026 | 6.30 | 6.36 | 6.14 | 6.36 | 6.36 | 0.79% | 39,555 |
| May 15, 2026 | 6.35 | 7.19 | 6.30 | 6.31 | 6.31 | -2.32% | 164,808 |
| May 13, 2026 | 6.34 | 6.54 | 6.34 | 6.46 | 6.46 | -0.62% | 52,485 |
| May 12, 2026 | 6.85 | 7.01 | 6.34 | 6.50 | 6.50 | -4.69% | 75,059 |
| May 11, 2026 | 7.05 | 7.19 | 6.75 | 6.82 | 6.82 | -3.26% | 25,862 |
| May 8, 2026 | 7.31 | 7.37 | 7.00 | 7.05 | 7.05 | -6.00% | 22,134 |
| May 7, 2026 | 7.60 | 7.62 | 7.34 | 7.50 | 7.50 | -1.57% | 76,983 |
| May 6, 2026 | 7.09 | 7.64 | 7.09 | 7.62 | 7.62 | 6.28% | 218,450 |
| May 5, 2026 | 6.63 | 7.35 | 6.63 | 7.17 | 7.17 | 10.14% | 218,240 |
| May 4, 2026 | 5.96 | 6.51 | 5.96 | 6.51 | 6.51 | 9.23% | 115,651 |
| Apr 30, 2026 | 6.00 | 6.04 | 5.86 | 5.96 | 5.96 | -1.32% | 54,665 |
| Apr 29, 2026 | 5.75 | 6.15 | 5.75 | 6.04 | 6.04 | 3.25% | 206,296 |
| Apr 28, 2026 | 5.58 | 6.17 | 5.58 | 5.85 | 5.85 | -1.68% | 219,776 |
| Apr 27, 2026 | 5.35 | 6.01 | 5.26 | 5.95 | 5.95 | 9.17% | 307,734 |