Genovis AB (publ.) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	49.850	51.700	48.000	48.250	48.250	152,550
2023-12-01	48.000	49.750	47.700	49.700	49.700	85,416
2023-11-30	47.700	48.200	46.800	48.000	48.000	45,545
2023-11-29	47.600	48.050	47.000	47.000	47.000	34,380
2023-11-28	47.000	47.600	45.750	47.600	47.600	53,717
2023-11-27	46.650	48.150	44.850	46.800	46.800	80,964
2023-11-24	46.300	46.950	45.750	46.150	46.150	16,720
2023-11-23	46.350	46.800	45.350	45.750	45.750	49,146
2023-11-22	46.000	46.650	45.400	46.350	46.350	36,988
2023-11-21	47.900	48.350	45.800	45.900	45.900	71,319
2023-11-20	46.450	48.400	46.400	47.900	47.900	95,149
2023-11-17	47.200	47.500	46.000	46.450	46.450	147,342
2023-11-16	44.800	47.700	42.750	47.400	47.400	252,807
2023-11-15	50.300	50.600	41.300	43.000	43.000	382,528
2023-11-14	46.000	50.500	46.000	50.500	50.500	75,175
2023-11-13	46.000	49.000	46.000	47.500	47.500	56,420
2023-11-10	47.650	47.800	46.950	47.250	47.250	17,178
2023-11-09	48.500	48.850	46.900	47.650	47.650	49,096
2023-11-08	46.200	49.500	46.150	48.500	48.500	63,701
2023-11-07	44.700	46.200	44.450	46.200	46.200	40,991
2023-11-06	45.850	46.750	44.700	45.650	45.650	34,716
2023-11-03	46.450	46.800	45.000	45.850	45.850	58,511
2023-11-02	42.400	46.900	42.400	46.450	46.450	62,214
2023-11-01	43.500	43.900	42.400	43.900	43.900	40,475
2023-10-31	41.000	43.900	40.950	43.500	43.500	41,808
2023-10-30	42.300	43.150	40.700	41.700	41.700	25,220
2023-10-27	41.450	42.600	41.150	42.600	42.600	41,656
2023-10-26	42.250	42.250	40.550	41.400	41.400	49,244
2023-10-25	41.950	42.500	41.500	42.250	42.250	99,239
2023-10-24	39.550	41.950	39.250	41.900	41.900	95,575
2023-10-23	38.000	39.850	37.150	39.850	39.850	78,436
2023-10-20	37.300	38.850	36.650	38.000	38.000	91,422
2023-10-19	37.500	38.550	36.800	38.000	38.000	67,952
2023-10-18	38.500	38.600	36.900	38.000	38.000	82,625
2023-10-17	35.900	37.650	35.800	37.450	37.450	58,078
2023-10-16	36.800	36.900	35.600	35.900	35.900	56,778
2023-10-13	38.100	38.250	36.800	36.800	36.800	47,856
2023-10-12	38.600	38.950	37.950	38.100	38.100	58,561
2023-10-11	40.150	40.900	38.300	38.600	38.600	68,515
2023-10-10	40.000	40.800	39.100	40.300	40.300	44,305
2023-10-09	38.100	40.250	38.100	40.000	40.000	97,262
2023-10-06	38.200	40.000	36.700	39.400	39.400	181,287
2023-10-05	41.500	44.050	38.300	38.600	38.600	234,794
2023-10-04	44.100	44.100	41.200	41.400	41.400	88,859
2023-10-03	45.100	45.150	43.000	43.200	43.200	44,628
2023-10-02	46.400	46.800	44.400	44.800	44.800	79,732
2023-09-29	44.050	46.550	44.050	46.400	46.400	25,895
2023-09-28	45.250	45.250	43.600	44.050	44.050	33,074
2023-09-27	43.800	45.650	43.600	45.250	45.250	50,804
2023-09-26	47.000	47.000	43.900	44.250	44.250	103,307
2023-09-25	48.100	49.300	46.450	46.750	46.750	43,450
2023-09-22	48.850	49.000	48.100	48.400	48.400	31,878
2023-09-21	50.200	50.200	48.700	48.850	48.850	39,555
2023-09-20	49.150	50.500	48.800	50.200	50.200	35,851
2023-09-19	50.000	50.000	48.400	49.150	49.150	39,892
2023-09-18	50.000	50.200	49.300	50.000	50.000	34,041
2023-09-15	51.600	52.100	49.900	50.000	50.000	63,585
2023-09-14	50.900	51.000	49.750	51.000	51.000	66,925
2023-09-13	50.800	51.500	49.550	51.000	51.000	44,564
2023-09-12	54.900	54.900	50.700	50.800	50.800	60,748

← NewerPage 13 of 22 · 1,262 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.