Gentoo Media Inc. (STO:G2M)
Sweden
· Delayed Price · Currency is SEK 5.85
-0.10 (-1.68%)
Apr 28, 2026, 5:22 PM CET
Gentoo Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.58 | 6.17 | 5.58 | 5.85 | 5.85 | -1.68% | 219,627 |
| 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% | 64,527 |
| Mar 16, 2026 | 6.33 | 6.89 | 6.33 | 6.88 | 6.88 | 0.44% | 108,191 |
| Mar 13, 2026 | 6.99 | 7.02 | 6.76 | 6.85 | 6.85 | -2.14% | 124,977 |
| Mar 12, 2026 | 6.70 | 7.14 | 6.70 | 7.00 | 7.00 | 2.94% | 76,162 |
| Mar 11, 2026 | 6.62 | 6.80 | 6.62 | 6.80 | 6.80 | 2.41% | 7,820 |
| Mar 10, 2026 | 6.62 | 6.78 | 6.56 | 6.64 | 6.64 | 0.15% | 125,392 |
| Mar 9, 2026 | 6.78 | 6.78 | 6.50 | 6.63 | 6.63 | -2.21% | 109,894 |
| 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 |