Gentoo Media Inc. (STO:G2M)
Sweden
· Delayed Price · Currency is SEK 7.00
+0.01 (0.14%)
At close: Dec 5, 2025
Gentoo Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.90 | 7.00 | 6.89 | 7.00 | 7.00 | 0.14% | 50,167 |
| Dec 4, 2025 | 7.17 | 7.17 | 6.97 | 6.99 | 6.99 | -1.13% | 172,703 |
| Dec 3, 2025 | 7.80 | 7.80 | 6.97 | 7.07 | 7.07 | -9.13% | 296,078 |
| Dec 2, 2025 | 7.65 | 8.02 | 7.65 | 7.78 | 7.78 | -3.95% | 79,147 |
| Dec 1, 2025 | 8.40 | 8.66 | 7.79 | 8.10 | 8.10 | -2.99% | 62,505 |
| Nov 28, 2025 | 8.50 | 8.62 | 8.35 | 8.35 | 8.35 | -1.76% | 316,586 |
| Nov 27, 2025 | 8.42 | 8.56 | 8.35 | 8.50 | 8.50 | 4.29% | 247,397 |
| Nov 26, 2025 | 8.50 | 8.60 | 8.15 | 8.15 | 8.15 | -2.40% | 89,918 |
| Nov 25, 2025 | 8.42 | 8.54 | 8.35 | 8.35 | 8.35 | - | 52,823 |
| Nov 24, 2025 | 8.36 | 8.49 | 8.35 | 8.35 | 8.35 | -1.76% | 67,169 |
| Nov 21, 2025 | 8.41 | 8.51 | 8.35 | 8.50 | 8.50 | - | 96,709 |
| Nov 20, 2025 | 8.30 | 8.51 | 8.30 | 8.50 | 8.50 | 1.80% | 98,366 |
| Nov 19, 2025 | 8.34 | 8.88 | 8.15 | 8.35 | 8.35 | 5.70% | 217,666 |
| Nov 18, 2025 | 8.20 | 8.20 | 7.20 | 7.90 | 7.90 | -3.19% | 562,866 |
| Nov 17, 2025 | 8.18 | 8.20 | 7.83 | 8.16 | 8.16 | -0.24% | 60,038 |
| Nov 14, 2025 | 8.20 | 8.20 | 7.98 | 8.18 | 8.18 | -0.37% | 84,433 |
| Nov 13, 2025 | 8.42 | 8.50 | 7.80 | 8.21 | 8.21 | -0.97% | 139,751 |
| Nov 12, 2025 | 8.51 | 8.62 | 8.29 | 8.29 | 8.29 | -6.54% | 36,713 |
| Nov 11, 2025 | 8.64 | 8.87 | 8.34 | 8.87 | 8.87 | 1.60% | 70,719 |
| Nov 10, 2025 | 8.63 | 9.15 | 8.63 | 8.73 | 8.73 | 1.16% | 39,629 |
| Nov 7, 2025 | 8.50 | 8.81 | 8.47 | 8.63 | 8.63 | 1.53% | 99,224 |
| Nov 6, 2025 | 8.75 | 8.75 | 8.48 | 8.50 | 8.50 | -2.19% | 73,330 |
| Nov 5, 2025 | 9.32 | 9.40 | 8.62 | 8.69 | 8.69 | -6.76% | 130,394 |
| Nov 4, 2025 | 9.00 | 9.41 | 9.00 | 9.32 | 9.32 | 3.90% | 159,352 |
| Nov 3, 2025 | 8.45 | 9.32 | 8.45 | 8.97 | 8.97 | 6.79% | 591,636 |
| Oct 31, 2025 | 8.20 | 8.40 | 8.10 | 8.40 | 8.40 | 1.33% | 34,571 |
| Oct 30, 2025 | 7.64 | 8.30 | 7.64 | 8.29 | 8.29 | 8.51% | 212,524 |
| Oct 29, 2025 | 7.40 | 7.64 | 7.40 | 7.64 | 7.64 | 2.96% | 112,016 |
| Oct 28, 2025 | 7.38 | 7.44 | 7.35 | 7.42 | 7.42 | 1.09% | 95,117 |
| Oct 27, 2025 | 6.77 | 7.35 | 6.77 | 7.34 | 7.34 | 5.31% | 181,396 |
| Oct 24, 2025 | 6.50 | 7.05 | 6.45 | 6.97 | 6.97 | 7.40% | 154,633 |
| Oct 23, 2025 | 6.43 | 6.50 | 6.38 | 6.49 | 6.49 | 0.93% | 86,952 |
| Oct 22, 2025 | 6.29 | 6.43 | 6.25 | 6.43 | 6.43 | 2.23% | 221,663 |
| Oct 21, 2025 | 6.28 | 6.31 | 6.27 | 6.29 | 6.29 | -0.63% | 303,714 |
| Oct 20, 2025 | 6.30 | 6.38 | 6.27 | 6.33 | 6.33 | 0.32% | 229,913 |
| Oct 17, 2025 | 6.39 | 6.39 | 6.27 | 6.31 | 6.31 | -1.25% | 100,764 |
| Oct 16, 2025 | 6.53 | 6.53 | 6.39 | 6.39 | 6.39 | -0.16% | 59,123 |
| Oct 15, 2025 | 6.35 | 6.61 | 6.31 | 6.40 | 6.40 | 0.47% | 286,715 |
| Oct 14, 2025 | 6.62 | 6.65 | 6.28 | 6.37 | 6.37 | -4.21% | 137,628 |
| Oct 13, 2025 | 6.60 | 6.76 | 6.58 | 6.65 | 6.65 | 0.91% | 194,778 |
| Oct 10, 2025 | 6.75 | 6.77 | 6.59 | 6.59 | 6.59 | -2.23% | 239,138 |
| Oct 9, 2025 | 6.85 | 6.86 | 6.70 | 6.74 | 6.74 | -1.61% | 196,036 |
| Oct 8, 2025 | 6.92 | 6.99 | 6.85 | 6.85 | 6.85 | -1.01% | 63,920 |
| Oct 7, 2025 | 6.92 | 7.00 | 6.91 | 6.92 | 6.92 | -1.14% | 36,334 |
| Oct 6, 2025 | 6.96 | 7.00 | 6.90 | 7.00 | 7.00 | - | 133,762 |
| Oct 3, 2025 | 6.92 | 7.03 | 6.92 | 7.00 | 7.00 | - | 121,078 |
| Oct 2, 2025 | 7.00 | 7.10 | 6.90 | 7.00 | 7.00 | 0.86% | 205,901 |
| Oct 1, 2025 | 6.73 | 7.10 | 6.73 | 6.94 | 6.94 | 3.89% | 149,225 |
| Sep 30, 2025 | 6.40 | 6.79 | 6.25 | 6.68 | 6.68 | 3.89% | 199,138 |
| Sep 29, 2025 | 6.54 | 6.60 | 6.38 | 6.43 | 6.43 | -2.58% | 74,482 |