Genovis AB (publ.) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 36.550 | 36.900 | 34.650 | 35.050 | 35.050 | 73,862 |
| 2024-05-27 | 33.900 | 35.650 | 33.500 | 35.050 | 35.050 | 33,463 |
| 2024-05-24 | 35.400 | 37.800 | 33.750 | 33.900 | 33.900 | 37,457 |
| 2024-05-23 | 35.250 | 36.200 | 34.100 | 35.350 | 35.350 | 60,657 |
| 2024-05-22 | 35.750 | 36.950 | 35.050 | 35.250 | 35.250 | 36,784 |
| 2024-05-21 | 37.000 | 39.000 | 35.750 | 35.750 | 35.750 | 124,360 |
| 2024-05-20 | 33.800 | 38.050 | 33.050 | 37.000 | 37.000 | 167,094 |
| 2024-05-17 | 34.900 | 34.900 | 33.100 | 33.800 | 33.800 | 70,788 |
| 2024-05-16 | 32.550 | 35.000 | 32.550 | 34.500 | 34.500 | 543,816 |
| 2024-05-15 | 28.900 | 33.100 | 28.050 | 31.950 | 31.950 | 257,578 |
| 2024-05-14 | 28.000 | 29.950 | 27.250 | 29.150 | 29.150 | 77,005 |
| 2024-05-13 | 30.100 | 30.500 | 28.850 | 29.700 | 29.700 | 60,612 |
| 2024-05-10 | 29.600 | 30.800 | 29.500 | 30.100 | 30.100 | 51,846 |
| 2024-05-08 | 29.700 | 30.300 | 29.500 | 29.600 | 29.600 | 17,178 |
| 2024-05-07 | 30.500 | 31.250 | 29.400 | 29.700 | 29.700 | 178,820 |
| 2024-05-06 | 29.050 | 30.650 | 29.050 | 30.500 | 30.500 | 225,219 |
| 2024-05-03 | 28.500 | 29.500 | 28.300 | 29.050 | 29.050 | 30,962 |
| 2024-05-02 | 27.800 | 28.850 | 27.500 | 28.500 | 28.500 | 32,687 |
| 2024-04-30 | 28.050 | 28.050 | 27.200 | 27.850 | 27.850 | 23,596 |
| 2024-04-29 | 28.500 | 28.500 | 26.600 | 28.050 | 28.050 | 97,499 |
| 2024-04-26 | 25.850 | 28.500 | 25.650 | 28.500 | 28.500 | 168,012 |
| 2024-04-25 | 26.850 | 27.600 | 25.700 | 25.950 | 25.950 | 96,355 |
| 2024-04-24 | 27.700 | 27.700 | 26.550 | 26.900 | 26.900 | 273,179 |
| 2024-04-23 | 26.800 | 27.750 | 26.700 | 27.650 | 27.650 | 42,521 |
| 2024-04-22 | 28.000 | 28.000 | 26.750 | 26.900 | 26.900 | 73,598 |
| 2024-04-19 | 28.700 | 28.900 | 27.400 | 28.100 | 28.100 | 256,521 |
| 2024-04-18 | 28.550 | 29.300 | 28.250 | 28.600 | 28.600 | 152,807 |
| 2024-04-17 | 27.650 | 28.750 | 27.200 | 28.500 | 28.500 | 265,741 |
| 2024-04-16 | 27.800 | 28.600 | 27.350 | 27.750 | 27.750 | 151,620 |
| 2024-04-15 | 29.700 | 30.350 | 27.750 | 27.750 | 27.750 | 204,699 |
| 2024-04-12 | 30.900 | 31.750 | 29.500 | 30.400 | 30.400 | 101,818 |
| 2024-04-11 | 31.700 | 31.850 | 30.650 | 30.900 | 30.900 | 324,847 |
| 2024-04-10 | 33.850 | 34.100 | 31.500 | 31.700 | 31.700 | 228,971 |
| 2024-04-09 | 34.450 | 34.800 | 33.650 | 33.850 | 33.850 | 38,898 |
| 2024-04-08 | 35.200 | 35.200 | 34.100 | 34.400 | 34.400 | 55,681 |
| 2024-04-05 | 36.200 | 36.350 | 34.550 | 35.000 | 35.000 | 48,792 |
| 2024-04-04 | 35.700 | 37.000 | 35.700 | 36.200 | 36.200 | 316,395 |
| 2024-04-03 | 35.250 | 36.550 | 34.900 | 35.650 | 35.650 | 177,215 |
| 2024-04-02 | 33.350 | 35.350 | 33.000 | 35.250 | 35.250 | 95,515 |
| 2024-03-28 | 33.100 | 33.750 | 33.000 | 33.400 | 33.400 | 30,594 |
| 2024-03-27 | 32.150 | 33.550 | 32.100 | 33.100 | 33.100 | 46,399 |
| 2024-03-26 | 32.600 | 33.000 | 32.200 | 32.500 | 32.500 | 116,382 |
| 2024-03-25 | 33.700 | 33.700 | 32.000 | 32.600 | 32.600 | 115,848 |
| 2024-03-22 | 34.150 | 35.000 | 33.400 | 33.800 | 33.800 | 133,846 |
| 2024-03-21 | 32.050 | 34.650 | 32.050 | 34.100 | 34.100 | 155,453 |
| 2024-03-20 | 31.800 | 32.200 | 31.000 | 32.000 | 32.000 | 84,020 |
| 2024-03-19 | 30.650 | 32.350 | 30.350 | 31.800 | 31.800 | 197,039 |
| 2024-03-18 | 31.200 | 31.400 | 30.000 | 31.000 | 31.000 | 174,579 |
| 2024-03-15 | 32.900 | 32.900 | 29.500 | 31.400 | 31.400 | 781,696 |
| 2024-03-14 | 39.200 | 39.400 | 31.600 | 33.550 | 33.550 | 397,124 |
| 2024-03-13 | 41.300 | 41.300 | 39.500 | 39.500 | 39.500 | 31,531 |
| 2024-03-12 | 40.000 | 41.650 | 39.550 | 40.250 | 40.250 | 91,345 |
| 2024-03-11 | 38.300 | 39.700 | 37.950 | 39.600 | 39.600 | 73,956 |
| 2024-03-08 | 37.350 | 38.750 | 36.850 | 37.750 | 37.750 | 95,139 |
| 2024-03-07 | 38.000 | 38.000 | 37.000 | 37.350 | 37.350 | 48,466 |
| 2024-03-06 | 37.050 | 38.150 | 37.050 | 38.000 | 38.000 | 153,221 |
| 2024-03-05 | 37.000 | 37.450 | 36.350 | 37.050 | 37.050 | 86,845 |
| 2024-03-04 | 38.350 | 38.850 | 36.700 | 37.000 | 37.000 | 95,569 |
| 2024-03-01 | 37.500 | 38.900 | 37.450 | 38.350 | 38.350 | 100,413 |
| 2024-02-29 | 37.500 | 37.900 | 37.100 | 37.500 | 37.500 | 79,675 |
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.