Gentoo Media Inc. (STO:G2M)
Sweden · Delayed Price · Currency is SEK 4.835
0.00 (0.00%)
Oct 30, 2026, 12:59 PM CET
Gentoo Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.720 | 4.835 | 4.720 | 4.835 | 4.835 | - | 14,901 |
| Oct 29, 2026 | 4.860 | 4.860 | 4.675 | 4.835 | 4.835 | -1.12% | 368,639 |
| Oct 28, 2026 | 5.050 | 5.050 | 4.885 | 4.890 | 4.890 | -2.20% | 14,276 |
| Oct 27, 2026 | 5.150 | 5.150 | 4.950 | 5.000 | 5.000 | -3.10% | 37,805 |
| Oct 26, 2026 | 5.250 | 5.250 | 5.160 | 5.160 | 5.160 | -1.34% | 70,282 |
| Oct 23, 2026 | 5.240 | 5.290 | 5.200 | 5.230 | 5.230 | 0.58% | 23,583 |
| Oct 22, 2026 | 5.280 | 5.280 | 5.200 | 5.200 | 5.200 | 0.58% | 27,326 |
| Oct 21, 2026 | 5.200 | 5.240 | 5.090 | 5.170 | 5.170 | -0.77% | 18,895 |
| Oct 20, 2026 | 5.280 | 5.280 | 5.200 | 5.210 | 5.210 | - | 18,999 |
| Oct 19, 2026 | 5.230 | 5.240 | 5.200 | 5.210 | 5.210 | -0.19% | 242,956 |
| Oct 16, 2026 | 5.250 | 5.320 | 5.200 | 5.220 | 5.220 | 0.19% | 114,897 |
| Oct 15, 2026 | 5.200 | 5.260 | 5.200 | 5.210 | 5.210 | - | 93,425 |
| Oct 14, 2026 | 5.480 | 5.480 | 5.200 | 5.210 | 5.210 | -1.51% | 121,195 |
| Oct 13, 2026 | 5.240 | 5.300 | 5.070 | 5.290 | 5.290 | 1.73% | 111,487 |
| Oct 12, 2026 | 5.130 | 5.300 | 5.020 | 5.200 | 5.200 | 1.36% | 136,187 |
| Oct 9, 2026 | 5.240 | 5.250 | 4.950 | 5.130 | 5.130 | -0.97% | 256,469 |
| Oct 8, 2026 | 5.300 | 5.300 | 4.780 | 5.180 | 5.180 | -2.26% | 212,151 |
| Oct 7, 2026 | 5.230 | 5.310 | 5.040 | 5.300 | 5.300 | 0.95% | 275,100 |
| Oct 6, 2026 | 5.380 | 5.450 | 5.050 | 5.250 | 5.250 | -1.32% | 606,995 |
| Oct 5, 2026 | 5.260 | 5.400 | 4.860 | 5.320 | 5.320 | 0.76% | 751,760 |
| Oct 2, 2026 | 4.700 | 5.300 | 4.580 | 5.280 | 5.280 | 12.34% | 719,072 |
| Oct 1, 2026 | 4.045 | 5.140 | 4.045 | 4.700 | 4.700 | 20.51% | 2,463,741 |
| Sep 30, 2026 | 3.975 | 3.975 | 3.830 | 3.900 | 3.900 | -0.51% | 67,650 |
| Sep 29, 2026 | 3.920 | 4.095 | 3.820 | 3.920 | 3.920 | -2.00% | 105,050 |
| Sep 28, 2026 | 4.035 | 4.050 | 3.870 | 4.000 | 4.000 | -2.44% | 149,860 |
| Sep 25, 2026 | 4.030 | 4.140 | 4.030 | 4.100 | 4.100 | 1.74% | 59,924 |
| Sep 24, 2026 | 3.985 | 4.130 | 3.720 | 4.030 | 4.030 | 1.13% | 105,159 |
| Sep 23, 2026 | 4.130 | 4.135 | 3.970 | 3.985 | 3.985 | -3.51% | 52,803 |
| Sep 22, 2026 | 4.030 | 4.185 | 4.020 | 4.130 | 4.130 | 0.24% | 203,800 |
| Sep 21, 2026 | 4.015 | 4.150 | 3.935 | 4.120 | 4.120 | 2.62% | 199,154 |
| Sep 18, 2026 | 4.010 | 4.075 | 3.950 | 4.015 | 4.015 | 0.12% | 89,399 |
| Sep 17, 2026 | 3.995 | 4.010 | 3.810 | 4.010 | 4.010 | 0.50% | 303,864 |
| Sep 16, 2026 | 3.560 | 4.000 | 3.560 | 3.990 | 3.990 | 12.24% | 437,327 |
| Sep 15, 2026 | 3.580 | 3.580 | 3.510 | 3.555 | 3.555 | -0.14% | 85,886 |
| Sep 14, 2026 | 3.580 | 3.665 | 3.530 | 3.560 | 3.560 | -0.97% | 177,198 |
| Sep 11, 2026 | 3.550 | 3.650 | 3.505 | 3.595 | 3.595 | 0.70% | 149,590 |
| Sep 10, 2026 | 3.635 | 3.635 | 3.545 | 3.570 | 3.570 | -1.79% | 108,380 |
| Sep 9, 2026 | 3.665 | 3.750 | 3.550 | 3.635 | 3.635 | -0.14% | 114,414 |
| Sep 8, 2026 | 3.610 | 3.690 | 3.605 | 3.640 | 3.640 | - | 96,730 |
| Sep 7, 2026 | 3.660 | 3.745 | 3.605 | 3.640 | 3.640 | -2.80% | 102,372 |
| Sep 4, 2026 | 3.675 | 3.750 | 3.620 | 3.745 | 3.745 | 2.04% | 248,032 |
| Sep 3, 2026 | 3.755 | 3.800 | 3.565 | 3.670 | 3.670 | -3.29% | 631,396 |
| Sep 2, 2026 | 3.970 | 3.970 | 3.710 | 3.795 | 3.795 | -2.44% | 322,134 |
| Sep 1, 2026 | 4.295 | 4.450 | 3.890 | 3.890 | 3.890 | -9.53% | 1,099,254 |
| Aug 31, 2026 | 4.600 | 4.600 | 4.260 | 4.300 | 4.300 | -6.52% | 588,116 |
| Aug 28, 2026 | 4.725 | 4.845 | 4.550 | 4.600 | 4.600 | -3.87% | 247,931 |
| Aug 27, 2026 | 5.000 | 5.000 | 4.700 | 4.785 | 4.785 | -4.30% | 356,964 |
| Aug 26, 2026 | 6.100 | 6.100 | 4.835 | 5.000 | 5.000 | -25.71% | 1,908,900 |
| Aug 25, 2026 | 6.780 | 6.990 | 6.730 | 6.730 | 6.730 | -1.46% | 188,191 |
| Aug 24, 2026 | 6.470 | 6.990 | 6.470 | 6.830 | 6.830 | 2.86% | 159,768 |