Genovis AB (publ.) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	37.500	37.900	37.100	37.500	37.500	79,675
2024-02-28	38.500	38.500	37.050	37.800	37.800	84,880
2024-02-27	39.200	39.200	38.100	38.500	38.500	82,437
2024-02-26	40.000	40.800	39.100	39.400	39.400	110,565
2024-02-23	40.400	41.000	39.900	40.000	40.000	54,842
2024-02-22	40.750	41.350	40.050	40.400	40.400	72,493
2024-02-21	42.300	42.300	40.650	40.750	40.750	107,070
2024-02-20	44.400	44.750	41.500	42.950	42.950	131,721
2024-02-19	46.200	47.400	44.400	44.400	44.400	81,889
2024-02-16	46.050	48.150	46.050	47.650	47.650	69,950
2024-02-15	47.500	47.500	45.050	46.800	46.800	246,858
2024-02-14	47.500	48.800	47.500	48.750	48.750	40,036
2024-02-13	47.400	49.350	47.400	47.600	47.600	43,969
2024-02-12	47.200	47.650	46.000	47.400	47.400	34,240
2024-02-09	49.900	49.900	46.800	47.000	47.000	18,888
2024-02-08	47.000	48.450	46.700	47.000	47.000	78,449
2024-02-07	47.450	49.800	46.650	47.000	47.000	67,499
2024-02-06	45.100	47.450	45.000	47.450	47.450	54,649
2024-02-05	46.150	46.650	44.950	45.100	45.100	65,638
2024-02-02	52.400	53.000	45.000	46.200	46.200	247,344
2024-02-01	49.250	53.000	49.000	52.400	52.400	68,986
2024-01-31	49.500	50.000	49.050	49.300	49.300	34,448
2024-01-30	50.700	51.300	49.800	50.500	50.500	19,749
2024-01-29	51.600	52.500	49.800	50.700	50.700	46,481
2024-01-26	51.000	52.100	49.700	51.600	51.600	60,824
2024-01-25	51.400	52.500	50.800	51.000	51.000	54,795
2024-01-24	51.000	51.900	51.000	51.400	51.400	15,265
2024-01-23	50.800	51.900	50.500	51.200	51.200	34,622
2024-01-22	50.600	51.500	50.000	50.900	50.900	39,337
2024-01-19	50.000	51.000	49.750	50.600	50.600	29,417
2024-01-18	50.800	51.000	49.250	50.000	50.000	51,381
2024-01-17	50.000	50.800	49.000	50.800	50.800	37,967
2024-01-16	49.650	51.100	49.650	50.400	50.400	12,278
2024-01-15	50.900	51.000	49.500	50.500	50.500	39,961
2024-01-12	50.500	51.800	50.500	50.900	50.900	11,426
2024-01-11	50.800	53.400	50.500	51.200	51.200	37,863
2024-01-10	51.200	52.400	50.600	50.800	50.800	19,238
2024-01-09	52.500	52.800	50.800	52.400	52.400	27,635
2024-01-08	51.500	51.900	50.200	51.500	51.500	41,546
2024-01-05	52.400	52.800	50.900	51.500	51.500	11,059
2024-01-04	51.700	52.600	50.600	52.400	52.400	17,305
2024-01-03	53.300	53.300	50.900	51.700	51.700	25,432
2024-01-02	52.000	53.800	51.700	53.300	53.300	48,207
2023-12-29	53.200	53.400	51.500	52.000	52.000	47,330
2023-12-28	53.000	53.900	52.200	53.600	53.600	50,815
2023-12-27	50.100	53.100	50.100	52.200	52.200	49,338
2023-12-22	50.600	51.500	49.800	50.200	50.200	40,519
2023-12-21	52.200	52.200	50.300	51.000	51.000	28,825
2023-12-20	52.100	52.100	50.900	52.000	52.000	43,903
2023-12-19	51.200	52.500	51.000	52.100	52.100	25,111
2023-12-18	52.900	53.400	50.900	51.200	51.200	30,174
2023-12-15	51.400	53.900	51.200	52.900	52.900	43,089
2023-12-14	50.400	52.500	50.200	51.500	51.500	67,433
2023-12-13	49.050	50.500	48.850	50.100	50.100	44,104
2023-12-12	49.900	49.900	48.650	49.050	49.050	15,735
2023-12-11	49.500	49.900	48.850	49.250	49.250	35,469
2023-12-08	50.600	50.800	49.500	49.550	49.550	35,130
2023-12-07	50.900	50.900	48.850	50.600	50.600	77,425
2023-12-06	50.300	51.000	50.000	50.900	50.900	17,224
2023-12-05	48.200	50.300	48.000	50.300	50.300	55,113

← NewerPage 12 of 21 · 1,257 trading daysOlder →

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.