Genovis AB (publ.) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	52.900	53.100	51.100	51.200	51.200	37,638
2023-06-15	54.200	54.900	52.900	52.900	52.900	56,331
2023-06-14	54.900	54.900	52.300	54.200	54.200	136,428
2023-06-13	50.500	53.100	50.300	52.500	52.500	61,461
2023-06-12	49.600	50.800	49.250	50.500	50.500	86,272
2023-06-09	51.000	51.000	49.150	49.600	49.600	58,083
2023-06-08	49.800	51.400	49.150	51.000	51.000	67,622
2023-06-07	52.100	52.400	49.400	50.100	50.100	103,019
2023-06-05	53.300	53.300	51.200	52.100	52.100	66,857
2023-06-02	52.600	54.600	52.600	53.600	53.600	51,230
2023-06-01	53.200	53.200	51.600	52.600	52.600	37,546
2023-05-31	52.100	53.000	50.300	51.600	51.600	38,203
2023-05-30	52.700	53.200	51.500	52.000	52.000	67,569
2023-05-29	53.800	53.800	51.300	52.200	52.200	74,624
2023-05-26	50.100	53.800	49.600	53.800	53.800	67,942
2023-05-25	54.900	55.500	50.100	50.800	50.800	144,457
2023-05-24	54.800	55.000	52.700	54.200	54.200	61,965
2023-05-23	55.000	55.600	54.000	54.800	54.800	80,570
2023-05-22	57.200	57.200	54.500	55.000	55.000	114,671
2023-05-19	58.900	59.300	56.800	57.000	57.000	81,934
2023-05-17	58.300	62.600	56.000	58.100	58.100	126,617
2023-05-16	62.700	66.900	56.700	57.100	57.100	125,217
2023-05-15	56.300	57.200	55.900	56.400	56.400	46,247
2023-05-12	59.400	60.000	56.200	56.200	56.200	47,212
2023-05-11	57.400	59.400	57.100	59.400	59.400	125,306
2023-05-10	57.800	58.600	56.600	57.400	57.400	36,066
2023-05-09	60.500	60.900	58.100	58.100	58.100	37,002
2023-05-08	63.900	63.900	59.800	60.600	60.600	33,948
2023-05-05	57.300	63.800	57.300	63.200	63.200	33,708
2023-05-04	61.100	63.400	60.200	63.100	63.100	54,788
2023-05-03	58.400	62.000	54.700	61.700	61.700	82,750
2023-05-02	54.600	59.100	54.600	58.300	58.300	45,387
2023-04-28	57.600	59.500	57.300	59.100	59.100	30,458
2023-04-27	55.900	58.100	55.900	57.600	57.600	26,782
2023-04-26	56.200	56.400	55.100	55.900	55.900	49,589
2023-04-25	53.100	56.700	52.400	56.400	56.400	159,763
2023-04-24	55.800	55.800	52.900	53.200	53.200	103,153
2023-04-21	56.200	56.200	54.400	55.800	55.800	70,717
2023-04-20	57.700	57.700	55.600	56.200	56.200	35,235
2023-04-19	58.900	58.900	55.600	57.700	57.700	73,160
2023-04-18	61.600	61.600	59.100	59.100	59.100	51,466
2023-04-17	61.100	62.400	61.100	61.900	61.900	32,068
2023-04-14	61.300	62.000	60.800	60.900	60.900	36,687
2023-04-13	61.000	62.500	60.000	62.000	62.000	112,719
2023-04-12	62.500	62.500	60.000	61.000	61.000	64,537
2023-04-11	60.600	62.800	60.600	61.700	61.700	89,362
2023-04-06	60.600	61.300	59.200	61.000	61.000	27,906
2023-04-05	61.200	61.300	59.000	60.900	60.900	118,865
2023-04-04	63.900	64.900	61.100	61.100	61.100	64,703
2023-04-03	67.000	67.000	64.300	64.700	64.700	61,108
2023-03-31	65.900	66.800	63.400	66.300	66.300	132,269
2023-03-30	65.300	66.900	64.400	66.000	66.000	68,043
2023-03-29	66.500	67.000	64.900	65.400	65.400	43,794
2023-03-28	63.600	66.500	63.400	66.500	66.500	81,691
2023-03-27	63.100	64.900	62.400	63.700	63.700	95,951
2023-03-24	63.100	65.200	60.800	62.100	62.100	110,807
2023-03-23	61.500	64.000	60.600	63.100	63.100	84,866
2023-03-22	59.300	62.600	59.100	61.900	61.900	201,271
2023-03-21	57.100	59.800	57.100	59.300	59.300	45,129
2023-03-20	57.900	59.000	56.200	57.000	57.000	92,500

← NewerPage 15 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.