Genovis AB (publ.) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 24.800 | 24.800 | 23.300 | 23.350 | 23.350 | 188,219 |
| 2024-08-21 | 24.650 | 25.500 | 24.200 | 24.750 | 24.750 | 217,626 |
| 2024-08-20 | 28.700 | 28.700 | 22.500 | 24.200 | 24.200 | 1,136,362 |
| 2024-08-19 | 29.750 | 30.800 | 29.100 | 30.800 | 30.800 | 26,540 |
| 2024-08-16 | 29.850 | 30.750 | 29.300 | 29.750 | 29.750 | 65,041 |
| 2024-08-15 | 28.900 | 29.750 | 28.700 | 29.150 | 29.150 | 18,314 |
| 2024-08-14 | 28.900 | 29.450 | 28.900 | 29.100 | 29.100 | 10,661 |
| 2024-08-13 | 29.000 | 29.750 | 28.800 | 28.900 | 28.900 | 373,003 |
| 2024-08-12 | 30.300 | 31.000 | 29.000 | 29.100 | 29.100 | 27,324 |
| 2024-08-09 | 29.950 | 30.700 | 29.450 | 30.250 | 30.250 | 50,516 |
| 2024-08-08 | 30.150 | 30.150 | 28.750 | 29.550 | 29.550 | 54,637 |
| 2024-08-07 | 30.700 | 31.250 | 30.000 | 30.600 | 30.600 | 85,834 |
| 2024-08-06 | 27.250 | 29.150 | 27.250 | 28.700 | 28.700 | 230,882 |
| 2024-08-05 | 27.900 | 27.900 | 26.100 | 27.250 | 27.250 | 72,765 |
| 2024-08-02 | 28.650 | 29.000 | 27.650 | 28.050 | 28.050 | 57,585 |
| 2024-08-01 | 30.350 | 30.350 | 28.700 | 29.000 | 29.000 | 88,855 |
| 2024-07-31 | 29.550 | 30.800 | 29.400 | 30.350 | 30.350 | 19,091 |
| 2024-07-30 | 29.200 | 30.150 | 29.000 | 29.600 | 29.600 | 116,337 |
| 2024-07-29 | 29.350 | 30.850 | 28.900 | 29.200 | 29.200 | 22,570 |
| 2024-07-26 | 29.250 | 29.350 | 28.400 | 29.350 | 29.350 | 27,179 |
| 2024-07-25 | 28.400 | 28.500 | 27.800 | 28.250 | 28.250 | 42,557 |
| 2024-07-24 | 28.000 | 28.500 | 27.750 | 28.400 | 28.400 | 31,706 |
| 2024-07-23 | 28.450 | 29.250 | 27.350 | 27.950 | 27.950 | 64,322 |
| 2024-07-22 | 28.850 | 29.600 | 28.050 | 28.450 | 28.450 | 38,737 |
| 2024-07-19 | 29.600 | 29.600 | 28.300 | 28.900 | 28.900 | 38,509 |
| 2024-07-18 | 31.150 | 31.150 | 29.250 | 29.600 | 29.600 | 32,387 |
| 2024-07-17 | 30.350 | 30.600 | 29.650 | 30.200 | 30.200 | 42,701 |
| 2024-07-16 | 30.000 | 30.750 | 29.750 | 30.000 | 30.000 | 48,317 |
| 2024-07-15 | 29.450 | 31.200 | 29.400 | 29.900 | 29.900 | 58,984 |
| 2024-07-12 | 29.300 | 29.900 | 28.550 | 29.800 | 29.800 | 29,406 |
| 2024-07-11 | 29.450 | 29.450 | 28.500 | 29.200 | 29.200 | 15,704 |
| 2024-07-10 | 29.600 | 29.600 | 28.300 | 29.000 | 29.000 | 30,221 |
| 2024-07-09 | 28.200 | 29.400 | 27.400 | 28.350 | 28.350 | 40,854 |
| 2024-07-08 | 27.250 | 28.750 | 27.250 | 28.200 | 28.200 | 27,314 |
| 2024-07-05 | 28.800 | 29.850 | 27.450 | 28.800 | 28.800 | 66,856 |
| 2024-07-04 | 26.750 | 29.950 | 26.550 | 29.950 | 29.950 | 97,030 |
| 2024-07-03 | 26.950 | 27.250 | 26.400 | 26.800 | 26.800 | 41,278 |
| 2024-07-02 | 27.700 | 27.700 | 26.750 | 26.950 | 26.950 | 28,710 |
| 2024-07-01 | 28.450 | 28.950 | 27.500 | 27.700 | 27.700 | 49,509 |
| 2024-06-28 | 28.850 | 29.700 | 28.300 | 28.450 | 28.450 | 36,120 |
| 2024-06-27 | 28.000 | 28.850 | 27.850 | 28.850 | 28.850 | 74,333 |
| 2024-06-26 | 27.950 | 28.150 | 27.550 | 28.000 | 28.000 | 34,774 |
| 2024-06-25 | 28.600 | 28.600 | 27.800 | 27.950 | 27.950 | 51,450 |
| 2024-06-24 | 28.300 | 29.200 | 27.800 | 28.600 | 28.600 | 82,792 |
| 2024-06-20 | 29.050 | 29.800 | 28.500 | 28.800 | 28.800 | 64,399 |
| 2024-06-19 | 29.400 | 29.600 | 28.700 | 29.000 | 29.000 | 109,506 |
| 2024-06-18 | 29.750 | 30.000 | 28.850 | 29.450 | 29.450 | 60,472 |
| 2024-06-17 | 30.050 | 30.500 | 29.300 | 29.750 | 29.750 | 21,413 |
| 2024-06-14 | 30.900 | 31.050 | 29.700 | 30.000 | 30.000 | 84,050 |
| 2024-06-13 | 31.050 | 33.000 | 30.900 | 30.900 | 30.900 | 60,733 |
| 2024-06-12 | 32.050 | 32.650 | 30.400 | 32.100 | 32.100 | 176,878 |
| 2024-06-11 | 34.100 | 34.600 | 31.700 | 31.950 | 31.950 | 121,347 |
| 2024-06-10 | 35.400 | 35.450 | 33.900 | 34.100 | 34.100 | 47,023 |
| 2024-06-07 | 36.550 | 37.900 | 35.150 | 35.500 | 35.500 | 49,936 |
| 2024-06-05 | 39.850 | 39.850 | 36.250 | 36.450 | 36.450 | 48,491 |
| 2024-06-04 | 37.600 | 39.700 | 37.100 | 39.150 | 39.150 | 47,611 |
| 2024-06-03 | 38.200 | 39.400 | 37.600 | 37.600 | 37.600 | 44,445 |
| 2024-05-31 | 37.900 | 39.400 | 37.200 | 38.250 | 38.250 | 95,726 |
| 2024-05-30 | 35.500 | 38.000 | 34.900 | 37.900 | 37.900 | 63,492 |
| 2024-05-29 | 35.050 | 35.500 | 34.100 | 35.050 | 35.050 | 52,046 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.