Genovis AB (publ.) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	54.000	54.900	53.000	54.900	54.900	41,097
2023-09-08	52.300	54.000	51.900	54.000	54.000	68,089
2023-09-07	51.500	52.300	50.600	52.300	52.300	117,330
2023-09-06	51.100	53.500	49.600	51.900	51.900	93,098
2023-09-05	52.000	52.600	51.500	51.600	51.600	12,536
2023-09-04	52.600	52.600	51.200	52.000	52.000	57,022
2023-09-01	56.200	56.200	52.000	52.700	52.700	80,756
2023-08-31	57.100	57.400	55.300	55.700	55.700	106,134
2023-08-30	55.800	57.600	55.400	57.100	57.100	140,419
2023-08-29	53.900	55.800	53.300	55.600	55.600	81,314
2023-08-28	52.500	54.600	51.900	54.600	54.600	737,425
2023-08-25	49.050	52.100	48.000	52.100	52.100	118,734
2023-08-24	47.850	50.700	46.350	49.150	49.150	182,029
2023-08-23	43.000	45.900	43.000	43.450	43.450	96,634
2023-08-22	44.200	46.300	43.100	44.150	44.150	88,637
2023-08-21	44.300	45.200	43.200	44.300	44.300	114,358
2023-08-18	45.850	45.850	43.400	44.300	44.300	47,255
2023-08-17	47.000	47.000	44.700	45.900	45.900	64,922
2023-08-16	46.450	48.200	46.000	47.050	47.050	63,898
2023-08-15	47.150	48.000	46.150	46.450	46.450	52,090
2023-08-14	48.200	48.750	47.100	48.350	48.350	55,152
2023-08-11	46.850	49.300	46.850	48.200	48.200	108,112
2023-08-10	45.650	47.400	45.350	47.000	47.000	64,936
2023-08-09	45.300	46.600	45.300	45.350	45.350	24,201
2023-08-08	44.950	45.500	44.800	45.300	45.300	18,753
2023-08-07	46.200	46.500	44.650	45.200	45.200	39,392
2023-08-04	46.050	47.650	44.450	46.200	46.200	29,465
2023-08-03	45.900	47.100	45.850	46.050	46.050	22,495
2023-08-02	47.750	47.750	45.850	46.100	46.100	31,401
2023-08-01	46.900	48.200	46.350	47.750	47.750	28,462
2023-07-31	45.600	47.400	45.600	46.900	46.900	40,162
2023-07-28	45.900	47.600	45.600	46.200	46.200	60,054
2023-07-27	44.450	46.450	44.450	45.900	45.900	44,764
2023-07-26	44.700	45.250	44.050	44.450	44.450	28,694
2023-07-25	45.250	45.600	43.900	44.700	44.700	51,255
2023-07-24	42.800	45.700	42.150	45.400	45.400	86,559
2023-07-21	44.350	44.350	42.750	42.800	42.800	67,608
2023-07-20	43.200	45.150	43.000	44.350	44.350	40,981
2023-07-19	44.150	45.250	43.700	45.250	45.250	79,173
2023-07-18	44.850	45.150	43.750	44.150	44.150	67,523
2023-07-17	44.200	45.200	43.750	45.100	45.100	38,416
2023-07-14	44.600	45.100	44.200	44.450	44.450	38,719
2023-07-13	45.450	45.650	44.400	44.600	44.600	31,030
2023-07-12	45.200	45.550	44.350	45.550	45.550	56,099
2023-07-11	44.850	46.350	44.850	45.200	45.200	47,166
2023-07-10	44.750	44.900	44.000	44.850	44.850	30,158
2023-07-07	44.200	44.900	44.000	44.750	44.750	43,745
2023-07-06	44.750	45.600	44.000	44.200	44.200	77,611
2023-07-05	46.400	46.400	44.700	44.750	44.750	63,694
2023-07-04	46.150	46.800	46.050	46.650	46.650	31,109
2023-07-03	47.300	47.300	46.200	47.150	47.150	47,166
2023-06-30	45.900	47.500	45.900	47.150	47.150	81,073
2023-06-29	46.700	46.900	45.650	45.900	45.900	30,067
2023-06-28	44.500	47.300	44.500	46.700	46.700	87,039
2023-06-27	47.000	47.000	45.000	45.200	45.200	76,928
2023-06-26	47.350	48.300	46.200	47.000	47.000	55,907
2023-06-22	49.900	49.900	46.200	47.350	47.350	85,780
2023-06-21	49.650	50.300	47.350	47.800	47.800	95,765
2023-06-20	49.150	50.100	48.700	49.650	49.650	44,698
2023-06-19	51.100	51.100	48.400	49.250	49.250	125,099

← NewerPage 14 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.