Genovis AB (publ.) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	46.300	46.300	43.400	44.350	44.350	22,249
2022-12-20	43.950	46.450	41.400	43.300	43.300	43,641
2022-12-19	46.100	48.550	42.850	43.550	43.550	64,756
2022-12-16	50.000	50.000	46.100	46.100	46.100	25,774
2022-12-15	50.700	50.800	47.250	47.900	47.900	40,255
2022-12-14	48.000	55.000	46.800	50.900	50.900	170,830
2022-12-13	46.000	48.000	45.800	47.000	47.000	40,367
2022-12-12	43.800	46.000	42.700	45.800	45.800	29,345
2022-12-09	43.450	44.050	42.300	43.800	43.800	23,123
2022-12-08	44.050	45.250	42.400	42.400	42.400	50,619
2022-12-07	47.250	47.250	44.000	44.050	44.050	45,777
2022-12-06	45.800	46.050	43.250	45.100	45.100	93,499
2022-12-05	42.950	48.250	41.800	46.000	46.000	124,847
2022-12-02	42.650	42.650	41.000	42.450	42.450	26,582
2022-12-01	41.050	42.650	41.050	42.100	42.100	50,038
2022-11-30	41.700	41.700	40.300	41.500	41.500	28,749
2022-11-29	42.750	42.750	40.350	41.700	41.700	22,805
2022-11-28	42.250	42.750	41.100	42.700	42.700	15,047
2022-11-25	41.950	42.800	41.500	42.250	42.250	19,994
2022-11-24	40.800	42.800	39.850	42.750	42.750	37,827
2022-11-23	40.350	41.700	39.850	40.800	40.800	15,358
2022-11-22	41.000	41.850	39.850	40.400	40.400	67,328
2022-11-21	41.450	42.600	40.450	42.000	42.000	38,200
2022-11-18	42.850	44.450	40.550	41.100	41.100	271,964
2022-11-17	44.750	46.000	42.850	42.850	42.850	56,588
2022-11-16	45.500	46.500	42.650	46.000	46.000	76,300
2022-11-15	48.400	48.400	44.650	45.500	45.500	55,799
2022-11-14	48.050	49.950	45.900	47.150	47.150	70,794
2022-11-11	52.000	52.000	46.650	47.100	47.100	69,559
2022-11-10	46.000	51.200	43.800	48.950	48.950	113,361
2022-11-09	44.950	45.100	43.150	45.050	45.050	30,293
2022-11-08	41.500	45.650	41.500	44.950	44.950	41,037
2022-11-07	40.400	41.500	39.550	41.100	41.100	21,550
2022-11-04	39.650	41.000	39.650	40.400	40.400	8,309
2022-11-03	40.600	41.250	39.650	39.650	39.650	22,955
2022-11-02	40.000	42.550	39.100	40.600	40.600	47,500
2022-11-01	37.800	39.850	37.500	39.050	39.050	35,178
2022-10-31	37.750	39.300	37.500	37.500	37.500	9,334
2022-10-28	42.050	42.050	39.250	39.300	39.300	42,604
2022-10-27	40.250	41.050	39.450	39.700	39.700	21,812
2022-10-26	38.700	41.250	38.200	40.000	40.000	42,387
2022-10-25	37.000	38.700	37.000	38.700	38.700	24,599
2022-10-24	36.900	37.750	36.450	37.000	37.000	16,209
2022-10-21	35.600	37.850	35.450	36.900	36.900	17,136
2022-10-20	37.350	37.900	35.500	35.600	35.600	15,929
2022-10-19	39.000	39.000	36.850	37.350	37.350	42,255
2022-10-18	36.200	39.000	36.200	39.000	39.000	24,266
2022-10-17	34.850	38.650	34.850	36.050	36.050	20,376
2022-10-14	35.950	37.250	35.300	36.450	36.450	27,407
2022-10-13	34.850	36.200	33.000	35.900	35.900	37,408
2022-10-12	35.000	36.100	35.000	35.150	35.150	11,019
2022-10-11	35.000	36.050	34.450	35.000	35.000	21,683
2022-10-10	36.000	36.000	34.050	35.000	35.000	30,304
2022-10-07	36.350	38.650	35.000	36.300	36.300	68,518
2022-10-06	35.550	36.550	35.550	36.350	36.350	34,896
2022-10-05	36.100	36.700	34.700	35.550	35.550	44,008
2022-10-04	33.700	35.900	33.650	34.900	34.900	33,632
2022-10-03	33.550	34.100	31.150	33.700	33.700	45,360
2022-09-30	32.150	34.300	32.150	33.550	33.550	50,321
2022-09-29	33.450	33.900	32.000	32.400	32.400	29,786

← NewerPage 17 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.