Genovis AB (publ.) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	57.000	58.900	57.000	58.100	58.100	63,781
2023-03-16	55.200	57.200	54.500	56.200	56.200	61,288
2023-03-15	58.000	58.000	55.200	56.000	56.000	58,596
2023-03-14	57.300	58.700	54.900	58.400	58.400	59,965
2023-03-13	56.400	57.300	54.600	56.500	56.500	101,579
2023-03-10	56.800	57.100	55.900	56.500	56.500	68,219
2023-03-09	57.300	57.900	55.200	57.400	57.400	28,966
2023-03-08	57.300	57.900	55.100	57.300	57.300	35,148
2023-03-07	58.300	59.700	57.100	57.300	57.300	16,462
2023-03-06	59.000	61.200	57.800	58.200	58.200	32,510
2023-03-03	58.500	59.000	57.100	58.200	58.200	14,609
2023-03-02	57.100	58.300	56.900	57.300	57.300	17,471
2023-03-01	58.100	60.200	57.200	57.200	57.200	34,281
2023-02-28	59.200	59.500	57.000	58.100	58.100	41,819
2023-02-27	58.100	60.100	57.800	59.400	59.400	55,301
2023-02-24	61.600	61.700	57.200	58.100	58.100	119,042
2023-02-23	64.000	64.400	61.200	61.700	61.700	54,422
2023-02-22	64.600	64.600	60.500	61.800	61.800	140,188
2023-02-21	68.000	71.300	64.700	64.900	64.900	142,729
2023-02-20	68.700	71.800	68.000	68.800	68.800	169,855
2023-02-17	66.600	68.400	64.500	68.100	68.100	114,582
2023-02-16	63.000	67.500	58.300	66.500	66.500	150,027
2023-02-15	53.200	63.300	50.000	63.300	63.300	443,919
2023-02-14	59.900	63.500	57.700	62.300	62.300	134,241
2023-02-13	58.700	60.500	57.900	59.600	59.600	31,574
2023-02-10	58.000	59.400	56.600	58.600	58.600	48,796
2023-02-09	59.300	60.000	56.600	58.000	58.000	94,948
2023-02-08	59.100	60.900	58.900	59.300	59.300	46,266
2023-02-07	59.800	59.800	58.100	58.900	58.900	25,843
2023-02-06	62.800	62.800	59.400	59.800	59.800	76,343
2023-02-03	63.100	63.800	61.500	63.000	63.000	118,248
2023-02-02	62.000	64.500	62.000	63.000	63.000	111,318
2023-02-01	61.200	62.300	60.100	62.000	62.000	74,001
2023-01-31	59.700	61.500	58.900	61.100	61.100	189,891
2023-01-30	59.000	59.900	57.000	59.800	59.800	58,174
2023-01-27	56.400	58.700	56.000	57.700	57.700	34,081
2023-01-26	55.800	57.500	55.100	56.100	56.100	27,089
2023-01-25	59.300	59.300	55.700	55.800	55.800	51,679
2023-01-24	57.300	59.300	56.900	59.300	59.300	41,477
2023-01-23	55.000	57.300	55.000	57.200	57.200	38,154
2023-01-20	55.100	56.300	53.500	55.000	55.000	74,074
2023-01-19	57.500	57.900	53.900	54.300	54.300	109,481
2023-01-18	59.900	59.900	57.100	57.500	57.500	118,879
2023-01-17	58.200	59.600	57.400	58.200	58.200	81,392
2023-01-16	58.100	60.000	57.700	58.200	58.200	116,460
2023-01-13	61.400	61.800	57.400	58.100	58.100	133,020
2023-01-12	56.400	61.400	56.100	61.400	61.400	184,882
2023-01-11	54.500	56.900	52.700	56.300	56.300	175,292
2023-01-10	47.400	54.500	47.400	54.500	54.500	145,878
2023-01-09	43.650	48.200	42.450	47.300	47.300	151,563
2023-01-05	45.100	45.100	43.650	43.650	43.650	21,889
2023-01-04	46.150	46.150	44.150	45.200	45.200	35,930
2023-01-03	46.550	46.550	44.700	46.150	46.150	17,805
2023-01-02	47.000	47.000	45.400	46.550	46.550	21,785
2022-12-30	44.800	46.250	43.700	45.950	45.950	38,677
2022-12-29	45.650	46.300	44.000	44.800	44.800	45,946
2022-12-28	44.300	46.250	44.200	45.650	45.650	26,932
2022-12-27	46.300	46.300	44.250	44.300	44.300	25,789
2022-12-23	46.600	46.850	44.850	46.300	46.300	22,370
2022-12-22	44.800	46.950	44.000	45.200	45.200	29,444

← NewerPage 16 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.