Gentoo Media Inc G2M
OMXSTO · Sweden · Consumer Services
SEK 5.00+0.30 (+6.38%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 3.90 | -0.51% | SEK 3.97 | SEK 3.97 | SEK 3.83 | 67.65K |
| 2026-09-29 | SEK 3.92 | -2.00% | SEK 3.92 | SEK 4.09 | SEK 3.82 | 105.05K |
| 2026-09-28 | SEK 4.00 | -2.44% | SEK 4.03 | SEK 4.05 | SEK 3.87 | 149.86K |
| 2026-09-25 | SEK 4.10 | +1.74% | SEK 4.03 | SEK 4.14 | SEK 4.03 | 59.92K |
| 2026-09-24 | SEK 4.03 | +1.13% | SEK 3.98 | SEK 4.13 | SEK 3.72 | 105.16K |
| 2026-09-23 | SEK 3.98 | -3.51% | SEK 4.13 | SEK 4.14 | SEK 3.97 | 52.80K |
| 2026-09-22 | SEK 4.13 | +0.24% | SEK 4.03 | SEK 4.18 | SEK 4.02 | 203.80K |
| 2026-09-21 | SEK 4.12 | +2.62% | SEK 4.01 | SEK 4.15 | SEK 3.93 | 199.15K |
| 2026-09-18 | SEK 4.01 | +0.12% | SEK 4.01 | SEK 4.07 | SEK 3.95 | 89.40K |
| 2026-09-17 | SEK 4.01 | +0.50% | SEK 3.99 | SEK 4.01 | SEK 3.81 | 303.86K |
| 2026-09-16 | SEK 3.99 | +12.24% | SEK 3.56 | SEK 4.00 | SEK 3.56 | 437.33K |
| 2026-09-15 | SEK 3.56 | -0.14% | SEK 3.58 | SEK 3.58 | SEK 3.51 | 85.89K |
| 2026-09-14 | SEK 3.56 | -0.97% | SEK 3.58 | SEK 3.66 | SEK 3.53 | 177.20K |
| 2026-09-11 | SEK 3.60 | +0.70% | SEK 3.55 | SEK 3.65 | SEK 3.51 | 149.59K |
| 2026-09-10 | SEK 3.57 | -1.79% | SEK 3.63 | SEK 3.63 | SEK 3.55 | 108.38K |
| 2026-09-09 | SEK 3.63 | -0.14% | SEK 3.66 | SEK 3.75 | SEK 3.55 | 114.41K |
| 2026-09-08 | SEK 3.64 | 0.00% | SEK 3.61 | SEK 3.69 | SEK 3.61 | 96.73K |
| 2026-09-07 | SEK 3.64 | -2.80% | SEK 3.66 | SEK 3.74 | SEK 3.61 | 102.37K |
| 2026-09-04 | SEK 3.74 | +2.04% | SEK 3.67 | SEK 3.75 | SEK 3.62 | 248.03K |
| 2026-09-03 | SEK 3.67 | -3.29% | SEK 3.76 | SEK 3.80 | SEK 3.57 | 631.40K |
| 2026-09-02 | SEK 3.80 | -2.44% | SEK 3.97 | SEK 3.97 | SEK 3.71 | 322.13K |
| 2026-09-01 | SEK 3.89 | -9.53% | SEK 4.30 | SEK 4.45 | SEK 3.89 | 1.10M |
| 2026-08-31 | SEK 4.30 | -6.52% | SEK 4.60 | SEK 4.60 | SEK 4.26 | 588.12K |
| 2026-08-28 | SEK 4.60 | -3.87% | SEK 4.72 | SEK 4.84 | SEK 4.55 | 247.93K |
| 2026-08-27 | SEK 4.78 | -4.30% | SEK 5.00 | SEK 5.00 | SEK 4.70 | 356.96K |
| 2026-08-26 | SEK 5.00 | -25.71% | SEK 6.10 | SEK 6.10 | SEK 4.84 | 1.91M |
| 2026-08-25 | SEK 6.73 | -1.46% | SEK 6.78 | SEK 6.99 | SEK 6.73 | 188.19K |
| 2026-08-24 | SEK 6.83 | +2.86% | SEK 6.47 | SEK 6.99 | SEK 6.47 | 159.77K |
| 2026-08-21 | SEK 6.64 | -0.45% | SEK 6.58 | SEK 6.81 | SEK 6.47 | 57.64K |
| 2026-08-20 | SEK 6.67 | +3.09% | SEK 6.41 | SEK 6.67 | SEK 6.41 | 30.32K |
| 2026-08-19 | SEK 6.47 | -0.31% | SEK 6.42 | SEK 6.55 | SEK 6.36 | 22.83K |
| 2026-08-18 | SEK 6.49 | +1.56% | SEK 6.33 | SEK 6.53 | SEK 6.33 | 44.49K |
| 2026-08-17 | SEK 6.39 | -5.61% | SEK 6.76 | SEK 6.76 | SEK 6.35 | 122.57K |
| 2026-08-14 | SEK 6.77 | -0.44% | SEK 6.56 | SEK 6.77 | SEK 6.51 | 73.63K |
| 2026-08-13 | SEK 6.80 | +3.82% | SEK 6.47 | SEK 6.90 | SEK 6.31 | 155.71K |
| 2026-08-12 | SEK 6.55 | -4.80% | SEK 6.72 | SEK 6.79 | SEK 6.45 | 27.62K |
| 2026-08-11 | SEK 6.88 | +1.93% | SEK 6.75 | SEK 6.88 | SEK 6.58 | 121.92K |
| 2026-08-10 | SEK 6.75 | -0.88% | SEK 6.58 | SEK 6.85 | SEK 6.58 | 164.10K |
| 2026-08-07 | SEK 6.81 | +2.10% | SEK 6.63 | SEK 6.81 | SEK 6.60 | 7.78K |
| 2026-08-06 | SEK 6.67 | +4.71% | SEK 6.37 | SEK 6.67 | SEK 6.37 | 163.63K |
| 2026-08-05 | SEK 6.37 | +0.31% | SEK 6.43 | SEK 6.43 | SEK 6.21 | 15.78K |
| 2026-08-04 | SEK 6.35 | -0.16% | SEK 6.31 | SEK 6.35 | SEK 6.31 | 40.00K |
| 2026-08-03 | SEK 6.36 | -2.00% | SEK 6.30 | SEK 6.39 | SEK 6.25 | 152.42K |
| 2026-07-31 | SEK 6.49 | -5.67% | SEK 6.71 | SEK 6.71 | SEK 6.30 | 48.31K |
| 2026-07-30 | SEK 6.88 | 0.00% | SEK 6.90 | SEK 6.90 | SEK 6.67 | 6.74K |
| 2026-07-29 | SEK 6.88 | +0.15% | SEK 6.80 | SEK 6.88 | SEK 6.74 | 1.73K |
| 2026-07-28 | SEK 6.87 | -0.43% | SEK 6.84 | SEK 6.88 | SEK 6.60 | 29.93K |
| 2026-07-27 | SEK 6.90 | -1.43% | SEK 6.89 | SEK 7.00 | SEK 6.80 | 18.82K |
| 2026-07-24 | SEK 7.00 | -0.57% | SEK 7.04 | SEK 7.04 | SEK 6.81 | 5.88K |
| 2026-07-23 | SEK 7.04 | +4.30% | SEK 6.51 | SEK 7.04 | SEK 6.51 | 80.09K |
| 2026-07-22 | SEK 6.75 | -3.85% | SEK 6.90 | SEK 6.91 | SEK 6.31 | 65.26K |
| 2026-07-21 | SEK 7.02 | -0.71% | SEK 6.99 | SEK 7.03 | SEK 6.90 | 33.54K |
| 2026-07-20 | SEK 7.07 | -0.42% | SEK 6.91 | SEK 7.08 | SEK 6.91 | 12.10K |
| 2026-07-17 | SEK 7.10 | +0.57% | SEK 7.14 | SEK 7.14 | SEK 6.96 | 35.85K |
| 2026-07-16 | SEK 7.06 | +1.44% | SEK 6.94 | SEK 7.13 | SEK 6.94 | 31.41K |
| 2026-07-15 | SEK 6.96 | -1.28% | SEK 7.40 | SEK 7.40 | SEK 6.96 | 68.28K |
| 2026-07-14 | SEK 7.05 | +7.63% | SEK 6.43 | SEK 7.35 | SEK 6.43 | 239.50K |
| 2026-07-13 | SEK 6.55 | +0.92% | SEK 6.40 | SEK 6.60 | SEK 6.30 | 66.85K |
| 2026-07-10 | SEK 6.49 | +2.04% | SEK 6.36 | SEK 6.50 | SEK 6.30 | 80.58K |
| 2026-07-09 | SEK 6.36 | +1.27% | SEK 6.28 | SEK 6.36 | SEK 6.15 | 41.51K |
| 2026-07-08 | SEK 6.28 | +1.62% | SEK 6.25 | SEK 6.40 | SEK 6.15 | 60.38K |
| 2026-07-07 | SEK 6.18 | +0.49% | SEK 6.03 | SEK 6.29 | SEK 6.03 | 20.67K |
| 2026-07-06 | SEK 6.15 | -0.81% | SEK 6.15 | SEK 6.30 | SEK 6.00 | 8.67K |
| 2026-07-03 | SEK 6.20 | +2.48% | SEK 6.10 | SEK 6.20 | SEK 6.00 | 67.83K |
| 2026-07-02 | SEK 6.05 | +5.03% | SEK 5.72 | SEK 6.14 | SEK 5.72 | 69.47K |
| 2026-07-01 | SEK 5.76 | +2.67% | SEK 5.60 | SEK 5.77 | SEK 5.60 | 48.40K |
| 2026-06-30 | SEK 5.61 | +11.31% | SEK 5.02 | SEK 5.65 | SEK 5.02 | 126.21K |
| 2026-06-29 | SEK 5.04 | -2.51% | SEK 5.11 | SEK 5.11 | SEK 5.01 | 26.05K |
| 2026-06-26 | SEK 5.17 | +0.19% | SEK 5.10 | SEK 5.19 | SEK 5.09 | 91.49K |
| 2026-06-25 | SEK 5.16 | -0.58% | SEK 5.11 | SEK 5.22 | SEK 5.11 | 99.76K |
| 2026-06-24 | SEK 5.19 | -0.19% | SEK 5.14 | SEK 5.19 | SEK 5.03 | 133.56K |
| 2026-06-23 | SEK 5.20 | +2.56% | SEK 5.01 | SEK 5.25 | SEK 5.01 | 144.54K |
| 2026-06-22 | SEK 5.07 | -0.59% | SEK 5.19 | SEK 5.19 | SEK 4.97 | 79.91K |
| 2026-06-18 | SEK 5.10 | +0.99% | SEK 5.10 | SEK 5.17 | SEK 5.00 | 177.53K |
| 2026-06-17 | SEK 5.05 | -0.98% | SEK 5.10 | SEK 5.15 | SEK 5.01 | 76.15K |
| 2026-06-16 | SEK 5.10 | -1.16% | SEK 5.10 | SEK 5.18 | SEK 5.08 | 48.85K |
| 2026-06-15 | SEK 5.16 | -1.90% | SEK 5.16 | SEK 5.27 | SEK 5.16 | 81.48K |
| 2026-06-12 | SEK 5.26 | +0.38% | SEK 5.24 | SEK 5.26 | SEK 5.13 | 40.36K |
| 2026-06-11 | SEK 5.24 | 0.00% | SEK 5.30 | SEK 5.30 | SEK 5.15 | 22.51K |
| 2026-06-10 | SEK 5.24 | +2.34% | SEK 5.13 | SEK 5.24 | SEK 5.11 | 19.16K |
| 2026-06-09 | SEK 5.12 | -3.40% | SEK 5.25 | SEK 5.30 | SEK 5.12 | 130.63K |
| 2026-06-08 | SEK 5.30 | -0.75% | SEK 5.25 | SEK 5.35 | SEK 5.17 | 88.54K |
| 2026-06-05 | SEK 5.34 | +1.52% | SEK 5.30 | SEK 5.37 | SEK 5.15 | 162.11K |
| 2026-06-04 | SEK 5.26 | +1.15% | SEK 5.20 | SEK 5.54 | SEK 5.10 | 261.30K |
| 2026-06-03 | SEK 5.20 | -3.35% | SEK 5.40 | SEK 5.40 | SEK 5.20 | 166.37K |
| 2026-06-02 | SEK 5.38 | -3.58% | SEK 5.50 | SEK 5.58 | SEK 5.35 | 92.89K |
| 2026-06-01 | SEK 5.58 | -0.36% | SEK 5.60 | SEK 5.60 | SEK 5.51 | 43.29K |
| 2026-05-29 | SEK 5.60 | -1.23% | SEK 5.69 | SEK 5.69 | SEK 5.51 | 262.07K |
| 2026-05-28 | SEK 5.67 | +0.18% | SEK 5.69 | SEK 5.92 | SEK 5.60 | 338.85K |
| 2026-05-27 | SEK 5.66 | +0.35% | SEK 5.70 | SEK 5.76 | SEK 5.61 | 306.39K |