Genovis AB (publ.) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	45.200	47.350	44.150	46.350	46.350	26,258
2022-07-05	44.550	47.300	43.300	45.200	45.200	28,814
2022-07-04	46.200	46.450	44.400	44.550	44.550	25,489
2022-07-01	43.050	46.100	42.400	46.100	46.100	38,522
2022-06-30	42.750	44.700	42.100	43.050	43.050	49,010
2022-06-29	44.000	44.950	42.650	43.900	43.900	36,897
2022-06-28	46.350	46.900	43.050	43.600	43.600	29,186
2022-06-27	46.000	47.100	45.350	46.350	46.350	49,412
2022-06-23	45.900	45.900	43.250	44.950	44.950	19,243
2022-06-22	45.000	45.950	42.500	44.800	44.800	33,027
2022-06-21	46.900	47.000	44.500	45.000	45.000	39,538
2022-06-20	46.400	47.900	46.000	46.900	46.900	12,079
2022-06-17	46.500	47.700	45.250	46.400	46.400	36,293
2022-06-16	49.400	49.950	46.000	46.250	46.250	46,762
2022-06-15	49.600	50.300	47.000	49.400	49.400	71,291
2022-06-14	51.700	51.700	48.500	49.600	49.600	69,503
2022-06-13	52.200	52.200	50.200	51.700	51.700	343,247
2022-06-10	54.900	55.400	51.900	52.800	52.800	38,229
2022-06-09	55.400	56.500	54.000	54.900	54.900	24,363
2022-06-08	56.100	57.700	55.200	56.500	56.500	35,268
2022-06-07	56.400	59.700	54.800	56.100	56.100	80,988
2022-06-03	57.000	58.000	56.400	56.400	56.400	38,869
2022-06-02	55.500	57.800	54.300	56.400	56.400	19,474
2022-06-01	57.300	57.600	54.500	55.500	55.500	54,600
2022-05-31	55.900	58.600	55.400	57.300	57.300	65,290
2022-05-30	55.000	56.300	54.000	55.900	55.900	35,459
2022-05-27	50.600	54.500	49.950	54.500	54.500	111,067
2022-05-25	50.600	51.900	49.900	50.600	50.600	20,637
2022-05-24	52.000	52.000	50.200	50.600	50.600	31,638
2022-05-23	51.200	53.800	51.100	52.000	52.000	39,538
2022-05-20	52.300	53.400	51.000	53.100	53.100	54,216
2022-05-19	49.900	52.300	48.050	52.300	52.300	29,759
2022-05-18	52.400	52.400	49.850	49.950	49.950	64,748
2022-05-17	51.300	52.600	49.700	50.500	50.500	61,364
2022-05-16	48.550	52.800	47.750	49.900	49.900	252,990
2022-05-13	44.300	48.300	43.700	47.050	47.050	54,085
2022-05-12	46.000	46.000	41.300	44.350	44.350	57,129
2022-05-11	42.700	47.050	42.700	45.500	45.500	49,908
2022-05-10	42.800	43.950	41.600	42.700	42.700	40,532
2022-05-09	43.550	44.950	41.350	42.800	42.800	98,355
2022-05-06	45.700	46.750	43.650	44.950	44.950	86,740
2022-05-05	48.250	49.600	45.050	45.700	45.700	39,158
2022-05-04	48.100	49.750	46.650	48.250	48.250	42,929
2022-05-03	51.600	51.600	46.750	48.100	48.100	50,195
2022-05-02	50.000	51.400	47.050	49.000	49.000	62,917
2022-04-29	45.900	51.500	44.950	49.800	49.800	93,532
2022-04-28	49.800	49.800	45.000	45.900	45.900	231,898
2022-04-27	53.000	56.300	49.000	49.800	49.800	149,592
2022-04-26	53.400	53.700	47.400	48.800	48.800	138,432
2022-04-25	53.100	53.400	50.500	53.400	53.400	102,660
2022-04-22	56.300	56.500	52.100	53.100	53.100	64,689
2022-04-21	57.800	57.800	55.400	56.500	56.500	30,653
2022-04-20	55.000	57.500	54.200	57.400	57.400	52,877
2022-04-19	54.600	59.300	53.600	56.000	56.000	51,089
2022-04-14	57.200	57.500	55.900	57.200	57.200	19,053
2022-04-13	57.200	57.200	54.600	57.200	57.200	43,341
2022-04-12	56.500	57.500	55.000	57.200	57.200	32,908
2022-04-11	56.400	57.000	55.200	56.400	56.400	53,335
2022-04-08	57.700	59.000	57.000	58.800	58.800	29,622
2022-04-07	58.000	59.400	57.000	57.700	57.700	33,736

← NewerPage 19 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.