Gentoo Media Inc. (STO:G2M)
Sweden · Delayed Price · Currency is SEK 5.64
-0.23 (-3.92%)
May 26, 2026, 5:29 PM CET
Gentoo Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 5.80 | 5.80 | 5.64 | 5.71 | - | -1.89% | 72,848 |
| 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 |
| Apr 24, 2026 | 5.60 | 5.68 | 5.36 | 5.45 | 5.45 | -4.72% | 213,480 |
| Apr 23, 2026 | 5.10 | 5.73 | 5.10 | 5.72 | 5.72 | 0.88% | 232,456 |
| Apr 22, 2026 | 6.05 | 6.06 | 5.48 | 5.67 | 5.67 | -5.03% | 287,546 |
| Apr 21, 2026 | 6.43 | 6.43 | 5.93 | 5.97 | 5.97 | -7.15% | 166,392 |
| Apr 20, 2026 | 6.30 | 6.49 | 6.29 | 6.43 | 6.43 | -2.28% | 70,951 |
| Apr 17, 2026 | 6.51 | 6.65 | 6.51 | 6.58 | 6.58 | -0.90% | 55,187 |
| Apr 16, 2026 | 6.55 | 6.64 | 6.55 | 6.64 | 6.64 | -0.15% | 14,257 |
| Apr 15, 2026 | 6.67 | 6.70 | 6.56 | 6.65 | 6.65 | -1.48% | 14,725 |
| Apr 14, 2026 | 6.44 | 6.80 | 6.44 | 6.75 | 6.75 | 3.85% | 73,180 |
| Apr 13, 2026 | 6.40 | 6.70 | 6.40 | 6.50 | 6.50 | - | 24,075 |
| Apr 10, 2026 | 6.75 | 6.75 | 6.40 | 6.50 | 6.50 | -1.96% | 67,954 |
| Apr 9, 2026 | 6.40 | 6.77 | 6.40 | 6.63 | 6.63 | -2.21% | 100,622 |
| Apr 8, 2026 | 6.70 | 6.82 | 6.70 | 6.78 | 6.78 | -0.29% | 50,951 |
| Apr 7, 2026 | 6.80 | 6.87 | 6.70 | 6.80 | 6.80 | -0.44% | 56,888 |
| Apr 2, 2026 | 7.00 | 7.00 | 6.60 | 6.83 | 6.83 | -2.43% | 69,287 |
| Apr 1, 2026 | 6.70 | 7.00 | 6.70 | 7.00 | 7.00 | 3.70% | 149,851 |
| Mar 31, 2026 | 6.68 | 6.85 | 6.57 | 6.75 | 6.75 | 0.45% | 106,972 |
| Mar 30, 2026 | 6.80 | 6.87 | 6.68 | 6.72 | 6.72 | -1.75% | 48,244 |
| Mar 27, 2026 | 7.01 | 7.01 | 6.76 | 6.84 | 6.84 | -0.73% | 48,665 |
| Mar 26, 2026 | 6.79 | 7.00 | 6.67 | 6.89 | 6.89 | 1.62% | 50,670 |
| Mar 25, 2026 | 6.56 | 6.85 | 6.56 | 6.78 | 6.78 | - | 54,190 |
| Mar 24, 2026 | 6.32 | 6.78 | 6.32 | 6.78 | 6.78 | -0.59% | 117,515 |
| Mar 23, 2026 | 6.36 | 6.95 | 5.90 | 6.82 | 6.82 | 7.23% | 405,431 |
| Mar 20, 2026 | 6.45 | 6.47 | 6.34 | 6.36 | 6.36 | -1.40% | 44,879 |
| Mar 19, 2026 | 6.35 | 6.60 | 6.34 | 6.45 | 6.45 | -0.92% | 68,478 |
| Mar 18, 2026 | 6.52 | 6.85 | 6.49 | 6.51 | 6.51 | -4.26% | 113,795 |
| Mar 17, 2026 | 6.60 | 6.84 | 6.60 | 6.80 | 6.80 | -1.16% | 64,528 |
| Mar 16, 2026 | 6.33 | 6.89 | 6.33 | 6.88 | 6.88 | 0.44% | 112,993 |
| Mar 13, 2026 | 6.99 | 7.02 | 6.76 | 6.85 | 6.85 | -2.14% | 127,960 |
| Mar 12, 2026 | 6.70 | 7.14 | 6.70 | 7.00 | 7.00 | 2.94% | 76,312 |
| Mar 11, 2026 | 6.62 | 6.80 | 6.62 | 6.80 | 6.80 | 2.41% | 7,910 |