Gentoo Media Inc. (STO:G2M)
Sweden
· Delayed Price · Currency is SEK 6.63
-0.15 (-2.21%)
Mar 9, 2026, 5:29 PM CET
Gentoo Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.78 | 6.78 | 6.50 | 6.61 | - | -2.51% | 63,218 |
| Mar 6, 2026 | 6.80 | 6.94 | 6.77 | 6.78 | 6.78 | 0.30% | 52,508 |
| Mar 5, 2026 | 6.95 | 7.01 | 6.76 | 6.76 | 6.76 | -3.43% | 168,127 |
| Mar 4, 2026 | 6.98 | 7.23 | 6.97 | 7.00 | 7.00 | 0.43% | 71,203 |
| Mar 3, 2026 | 7.30 | 7.30 | 6.96 | 6.97 | 6.97 | -4.52% | 71,235 |
| Mar 2, 2026 | 7.01 | 7.40 | 6.95 | 7.30 | 7.30 | -1.35% | 130,456 |
| Feb 27, 2026 | 7.67 | 7.67 | 7.04 | 7.40 | 7.40 | -3.52% | 177,161 |
| Feb 26, 2026 | 7.63 | 7.83 | 6.77 | 7.67 | 7.67 | 0.79% | 171,355 |
| Feb 25, 2026 | 7.56 | 7.70 | 7.56 | 7.61 | 7.61 | -0.52% | 66,973 |
| Feb 24, 2026 | 7.75 | 7.75 | 7.21 | 7.65 | 7.65 | -3.16% | 91,100 |
| Feb 23, 2026 | 8.00 | 8.17 | 7.90 | 7.90 | 7.90 | 0.51% | 104,695 |
| Feb 20, 2026 | 8.15 | 8.19 | 7.64 | 7.86 | 7.86 | 5.08% | 231,218 |
| Feb 19, 2026 | 7.04 | 7.65 | 7.01 | 7.48 | 7.48 | 6.25% | 125,150 |
| Feb 18, 2026 | 7.00 | 7.10 | 6.93 | 7.04 | 7.04 | 0.57% | 42,022 |
| Feb 17, 2026 | 6.93 | 7.10 | 6.92 | 7.00 | 7.00 | -1.27% | 106,765 |
| Feb 16, 2026 | 6.81 | 7.09 | 6.81 | 7.09 | 7.09 | -3.27% | 75,726 |
| Feb 13, 2026 | 6.63 | 7.33 | 6.55 | 7.33 | 7.33 | 10.39% | 91,324 |
| Feb 12, 2026 | 6.45 | 6.65 | 6.35 | 6.64 | 6.64 | 1.68% | 92,134 |
| Feb 11, 2026 | 6.64 | 6.64 | 6.46 | 6.53 | 6.53 | -1.66% | 57,348 |
| Feb 10, 2026 | 6.62 | 6.66 | 6.55 | 6.64 | 6.64 | -1.04% | 34,562 |
| Feb 9, 2026 | 6.55 | 6.73 | 6.52 | 6.71 | 6.71 | 1.36% | 65,220 |
| Feb 6, 2026 | 6.51 | 6.66 | 6.39 | 6.62 | 6.62 | 2.80% | 79,517 |
| Feb 5, 2026 | 6.48 | 6.53 | 6.44 | 6.44 | 6.44 | -1.98% | 25,392 |
| Feb 4, 2026 | 6.52 | 6.61 | 6.43 | 6.57 | 6.57 | -0.45% | 73,469 |
| Feb 3, 2026 | 6.64 | 6.65 | 6.50 | 6.60 | 6.60 | -2.22% | 31,808 |
| Feb 2, 2026 | 6.85 | 6.85 | 6.40 | 6.75 | 6.75 | -2.32% | 124,990 |
| Jan 30, 2026 | 7.00 | 7.10 | 6.72 | 6.91 | 6.91 | -1.14% | 171,146 |
| Jan 29, 2026 | 7.08 | 7.44 | 6.82 | 6.99 | 6.99 | 2.79% | 219,410 |
| Jan 28, 2026 | 6.75 | 6.90 | 6.70 | 6.80 | 6.80 | 0.29% | 72,085 |
| Jan 27, 2026 | 6.84 | 6.94 | 6.75 | 6.78 | 6.78 | 0.44% | 63,062 |
| Jan 26, 2026 | 6.78 | 6.90 | 6.70 | 6.75 | 6.75 | 0.75% | 92,433 |
| Jan 23, 2026 | 6.80 | 6.90 | 6.69 | 6.70 | 6.70 | 0.15% | 114,324 |
| Jan 22, 2026 | 6.53 | 6.81 | 6.46 | 6.69 | 6.69 | 2.45% | 80,346 |
| Jan 21, 2026 | 6.55 | 6.63 | 6.49 | 6.53 | 6.53 | -0.31% | 64,963 |
| Jan 20, 2026 | 6.62 | 6.64 | 6.55 | 6.55 | 6.55 | -1.06% | 27,427 |
| Jan 19, 2026 | 6.72 | 6.74 | 6.58 | 6.62 | 6.62 | -2.50% | 72,081 |
| Jan 16, 2026 | 6.74 | 6.89 | 6.72 | 6.79 | 6.79 | 0.74% | 71,428 |
| Jan 15, 2026 | 6.60 | 6.90 | 6.60 | 6.74 | 6.74 | 2.12% | 69,314 |
| Jan 14, 2026 | 6.74 | 6.86 | 6.60 | 6.60 | 6.60 | -1.49% | 91,448 |
| Jan 13, 2026 | 6.96 | 6.96 | 6.70 | 6.70 | 6.70 | -3.74% | 103,689 |
| Jan 12, 2026 | 6.75 | 6.96 | 6.65 | 6.96 | 6.96 | 3.42% | 114,729 |
| Jan 9, 2026 | 6.60 | 7.10 | 6.60 | 6.73 | 6.73 | 2.12% | 136,280 |
| Jan 8, 2026 | 6.80 | 6.80 | 6.59 | 6.59 | 6.59 | -2.80% | 68,880 |
| Jan 7, 2026 | 6.80 | 6.80 | 6.62 | 6.78 | 6.78 | -1.17% | 120,818 |
| Jan 5, 2026 | 6.97 | 6.97 | 6.76 | 6.86 | 6.86 | -1.58% | 41,467 |
| Jan 2, 2026 | 6.94 | 7.00 | 6.91 | 6.97 | 6.97 | 0.14% | 78,560 |
| Dec 30, 2025 | 6.83 | 6.99 | 6.83 | 6.96 | 6.96 | 2.96% | 88,234 |
| Dec 29, 2025 | 7.00 | 7.01 | 6.76 | 6.76 | 6.76 | -3.98% | 233,492 |
| Dec 23, 2025 | 7.02 | 7.04 | 6.95 | 7.04 | 7.04 | 0.28% | 62,974 |
| Dec 22, 2025 | 6.96 | 7.10 | 6.96 | 7.02 | 7.02 | 0.86% | 134,575 |
| Dec 19, 2025 | 6.84 | 7.00 | 6.80 | 6.96 | 6.96 | 2.35% | 91,941 |
| Dec 18, 2025 | 6.93 | 7.01 | 6.69 | 6.80 | 6.80 | -1.31% | 427,917 |
| Dec 17, 2025 | 6.94 | 6.94 | 6.85 | 6.89 | 6.89 | -1.43% | 167,006 |
| Dec 16, 2025 | 6.93 | 7.11 | 6.93 | 6.99 | 6.99 | 1.01% | 126,627 |
| Dec 15, 2025 | 6.72 | 6.99 | 6.68 | 6.92 | 6.92 | 2.98% | 287,525 |
| Dec 12, 2025 | 6.90 | 6.90 | 6.72 | 6.72 | 6.72 | -2.61% | 113,875 |
| Dec 11, 2025 | 6.98 | 6.98 | 6.88 | 6.90 | 6.90 | -1.29% | 22,579 |
| Dec 10, 2025 | 6.97 | 7.02 | 6.90 | 6.99 | 6.99 | - | 137,009 |
| Dec 9, 2025 | 7.06 | 7.16 | 6.95 | 6.99 | 6.99 | -2.37% | 25,079 |
| Dec 8, 2025 | 6.87 | 7.16 | 6.81 | 7.16 | 7.16 | 2.29% | 50,008 |
| 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 | - | 52,917 |
| 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 |