Gentoo Media Inc. (STO:G2M)
Sweden · Delayed Price · Currency is SEK 5.18
-0.12 (-2.26%)
Oct 8, 2026, 5:29 PM CET
Gentoo Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 5.30 | 5.30 | 4.78 | 5.18 | 5.18 | -2.26% | 212,151 |
| Oct 7, 2026 | 5.23 | 5.31 | 5.04 | 5.30 | 5.30 | 0.95% | 275,100 |
| Oct 6, 2026 | 5.38 | 5.45 | 5.05 | 5.25 | 5.25 | -1.32% | 606,995 |
| Oct 5, 2026 | 5.26 | 5.40 | 4.86 | 5.32 | 5.32 | 0.76% | 751,760 |
| Oct 2, 2026 | 4.70 | 5.30 | 4.58 | 5.28 | 5.28 | 12.34% | 719,072 |
| Oct 1, 2026 | 4.05 | 5.14 | 4.05 | 4.70 | 4.70 | 20.51% | 2,463,741 |
| Sep 30, 2026 | 3.98 | 3.98 | 3.83 | 3.90 | 3.90 | -0.51% | 67,650 |
| Sep 29, 2026 | 3.92 | 4.10 | 3.82 | 3.92 | 3.92 | -2.00% | 105,050 |
| Sep 28, 2026 | 4.04 | 4.05 | 3.87 | 4.00 | 4.00 | -2.44% | 149,860 |
| Sep 25, 2026 | 4.03 | 4.14 | 4.03 | 4.10 | 4.10 | 1.74% | 59,924 |
| Sep 24, 2026 | 3.99 | 4.13 | 3.72 | 4.03 | 4.03 | 1.13% | 105,159 |
| Sep 23, 2026 | 4.13 | 4.14 | 3.97 | 3.99 | 3.99 | -3.51% | 52,803 |
| Sep 22, 2026 | 4.03 | 4.19 | 4.02 | 4.13 | 4.13 | 0.24% | 203,800 |
| Sep 21, 2026 | 4.02 | 4.15 | 3.94 | 4.12 | 4.12 | 2.62% | 199,154 |
| Sep 18, 2026 | 4.01 | 4.08 | 3.95 | 4.02 | 4.02 | 0.12% | 89,399 |
| Sep 17, 2026 | 4.00 | 4.01 | 3.81 | 4.01 | 4.01 | 0.50% | 303,864 |
| Sep 16, 2026 | 3.56 | 4.00 | 3.56 | 3.99 | 3.99 | 12.24% | 437,327 |
| Sep 15, 2026 | 3.58 | 3.58 | 3.51 | 3.56 | 3.56 | -0.14% | 85,886 |
| Sep 14, 2026 | 3.58 | 3.67 | 3.53 | 3.56 | 3.56 | -0.97% | 177,198 |
| Sep 11, 2026 | 3.55 | 3.65 | 3.51 | 3.60 | 3.60 | 0.70% | 149,590 |
| Sep 10, 2026 | 3.64 | 3.64 | 3.55 | 3.57 | 3.57 | -1.79% | 108,380 |
| Sep 9, 2026 | 3.67 | 3.75 | 3.55 | 3.64 | 3.64 | -0.14% | 114,414 |
| Sep 8, 2026 | 3.61 | 3.69 | 3.61 | 3.64 | 3.64 | - | 96,730 |
| Sep 7, 2026 | 3.66 | 3.75 | 3.61 | 3.64 | 3.64 | -2.80% | 102,372 |
| Sep 4, 2026 | 3.68 | 3.75 | 3.62 | 3.75 | 3.75 | 2.04% | 248,032 |
| Sep 3, 2026 | 3.76 | 3.80 | 3.57 | 3.67 | 3.67 | -3.29% | 631,396 |
| Sep 2, 2026 | 3.97 | 3.97 | 3.71 | 3.80 | 3.80 | -2.44% | 322,134 |
| Sep 1, 2026 | 4.30 | 4.45 | 3.89 | 3.89 | 3.89 | -9.53% | 1,099,254 |
| Aug 31, 2026 | 4.60 | 4.60 | 4.26 | 4.30 | 4.30 | -6.52% | 588,116 |
| Aug 28, 2026 | 4.73 | 4.85 | 4.55 | 4.60 | 4.60 | -3.87% | 247,931 |
| Aug 27, 2026 | 5.00 | 5.00 | 4.70 | 4.79 | 4.79 | -4.30% | 356,964 |
| Aug 26, 2026 | 6.10 | 6.10 | 4.84 | 5.00 | 5.00 | -25.71% | 1,908,900 |
| Aug 25, 2026 | 6.78 | 6.99 | 6.73 | 6.73 | 6.73 | -1.46% | 188,191 |
| Aug 24, 2026 | 6.47 | 6.99 | 6.47 | 6.83 | 6.83 | 2.86% | 159,768 |
| Aug 21, 2026 | 6.58 | 6.81 | 6.47 | 6.64 | 6.64 | -0.45% | 57,644 |
| Aug 20, 2026 | 6.41 | 6.67 | 6.41 | 6.67 | 6.67 | 3.09% | 30,320 |
| Aug 19, 2026 | 6.42 | 6.55 | 6.36 | 6.47 | 6.47 | -0.31% | 22,827 |
| Aug 18, 2026 | 6.33 | 6.53 | 6.33 | 6.49 | 6.49 | 1.56% | 44,489 |
| Aug 17, 2026 | 6.76 | 6.76 | 6.35 | 6.39 | 6.39 | -5.61% | 122,571 |
| Aug 14, 2026 | 6.56 | 6.77 | 6.51 | 6.77 | 6.77 | -0.44% | 73,626 |
| Aug 13, 2026 | 6.47 | 6.90 | 6.31 | 6.80 | 6.80 | 3.82% | 155,714 |
| Aug 12, 2026 | 6.72 | 6.79 | 6.45 | 6.55 | 6.55 | -4.80% | 27,621 |
| Aug 11, 2026 | 6.75 | 6.88 | 6.58 | 6.88 | 6.88 | 1.93% | 121,919 |
| Aug 10, 2026 | 6.58 | 6.85 | 6.58 | 6.75 | 6.75 | -0.88% | 164,102 |
| Aug 7, 2026 | 6.63 | 6.81 | 6.60 | 6.81 | 6.81 | 2.10% | 7,784 |
| Aug 6, 2026 | 6.37 | 6.67 | 6.37 | 6.67 | 6.67 | 4.71% | 163,634 |
| Aug 5, 2026 | 6.43 | 6.43 | 6.21 | 6.37 | 6.37 | 0.31% | 15,777 |
| Aug 4, 2026 | 6.31 | 6.35 | 6.31 | 6.35 | 6.35 | -0.16% | 40,002 |
| Aug 3, 2026 | 6.30 | 6.39 | 6.25 | 6.36 | 6.36 | -2.00% | 152,416 |
| Jul 31, 2026 | 6.71 | 6.71 | 6.30 | 6.49 | 6.49 | -5.67% | 48,307 |