Genovis AB (publ.) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	33.800	34.450	32.150	33.150	33.150	83,826
2022-09-27	35.900	39.000	33.650	33.800	33.800	106,227
2022-09-26	34.850	36.900	34.050	35.900	35.900	37,893
2022-09-23	36.200	36.950	33.800	35.050	35.050	95,520
2022-09-22	38.400	41.100	36.050	36.050	36.050	34,830
2022-09-21	37.400	38.950	36.500	38.400	38.400	46,491
2022-09-20	38.850	39.050	37.200	37.450	37.450	30,900
2022-09-19	39.750	39.750	37.900	39.000	39.000	29,422
2022-09-16	42.300	42.650	39.200	39.750	39.750	26,044
2022-09-15	40.550	42.000	39.950	41.000	41.000	61,924
2022-09-14	41.350	41.650	39.950	40.700	40.700	59,429
2022-09-13	40.850	43.300	40.850	41.350	41.350	70,029
2022-09-12	41.400	42.150	39.800	40.800	40.800	68,331
2022-09-09	40.300	41.700	39.500	41.400	41.400	40,669
2022-09-08	39.000	40.300	38.200	40.300	40.300	42,396
2022-09-07	38.550	39.000	37.400	39.000	39.000	130,495
2022-09-06	39.650	40.500	38.250	38.550	38.550	51,163
2022-09-05	40.000	40.050	38.150	39.700	39.700	54,134
2022-09-02	39.650	40.800	39.000	40.200	40.200	83,083
2022-09-01	42.100	42.150	38.900	39.450	39.450	95,623
2022-08-31	41.050	42.800	41.000	42.050	42.050	62,370
2022-08-30	43.500	44.700	41.150	41.700	41.700	61,296
2022-08-29	43.100	44.150	42.400	43.500	43.500	89,723
2022-08-26	46.200	47.050	44.450	44.800	44.800	31,185
2022-08-25	47.050	48.100	45.300	46.200	46.200	42,244
2022-08-24	45.200	48.300	44.250	47.050	47.050	49,144
2022-08-23	47.100	47.600	45.050	45.200	45.200	58,739
2022-08-22	48.000	48.000	46.050	47.100	47.100	27,734
2022-08-19	49.250	49.250	47.400	48.000	48.000	29,563
2022-08-18	49.950	50.000	47.950	49.000	49.000	23,285
2022-08-17	49.300	49.950	47.950	48.350	48.350	30,064
2022-08-16	51.400	51.500	49.000	49.200	49.200	66,012
2022-08-15	52.000	52.900	51.000	51.400	51.400	48,983
2022-08-12	49.200	53.000	47.950	51.800	51.800	236,461
2022-08-11	54.100	56.700	54.000	56.000	56.000	55,900
2022-08-10	50.100	54.400	49.750	54.000	54.000	45,646
2022-08-09	52.400	53.700	50.400	50.400	50.400	26,279
2022-08-08	53.200	54.400	52.100	52.400	52.400	20,434
2022-08-05	56.700	57.000	53.000	53.200	53.200	67,358
2022-08-04	54.000	57.000	54.000	56.700	56.700	73,401
2022-08-03	51.000	54.600	51.000	53.500	53.500	38,712
2022-08-02	53.000	53.000	50.300	51.000	51.000	44,906
2022-08-01	55.200	55.700	52.500	53.000	53.000	22,874
2022-07-29	55.800	56.900	55.000	55.200	55.200	31,855
2022-07-28	54.200	55.800	54.100	54.400	54.400	15,406
2022-07-27	54.500	56.000	53.900	54.200	54.200	29,779
2022-07-26	54.600	56.000	54.200	54.500	54.500	37,296
2022-07-25	56.700	56.700	54.100	54.600	54.600	55,093
2022-07-22	54.300	56.700	53.800	56.700	56.700	63,177
2022-07-21	53.400	55.600	52.200	54.300	54.300	43,903
2022-07-20	49.650	54.000	49.300	53.600	53.600	100,407
2022-07-19	47.400	49.700	47.000	49.650	49.650	51,458
2022-07-18	48.000	49.300	47.750	48.350	48.350	65,052
2022-07-15	48.550	49.350	47.200	48.000	48.000	99,463
2022-07-14	48.450	49.150	48.450	48.500	48.500	19,530
2022-07-13	49.000	49.350	46.450	49.200	49.200	89,060
2022-07-12	46.850	48.950	45.150	48.500	48.500	58,424
2022-07-11	47.600	47.600	46.200	46.850	46.850	14,087
2022-07-08	47.500	48.950	45.850	47.600	47.600	14,184
2022-07-07	46.350	48.350	46.100	48.250	48.250	19,461

← NewerPage 18 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.