Genovis AB (publ.) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	20.500	20.500	19.720	20.050	20.050	19,992
2026-07-24	19.000	20.500	19.000	20.050	20.050	61,873
2026-07-23	19.800	19.800	18.520	19.020	19.020	74,204
2026-07-22	19.260	19.920	18.920	19.460	19.460	62,266
2026-07-21	19.560	19.700	19.100	19.280	19.280	13,456
2026-07-20	20.150	20.150	18.440	19.240	19.240	12,784
2026-07-17	18.940	20.000	18.820	20.000	20.000	22,944
2026-07-16	18.620	19.100	18.400	18.920	18.920	31,476
2026-07-15	20.200	20.200	18.800	19.120	19.120	22,039
2026-07-14	19.000	19.400	18.800	19.380	19.380	104,029
2026-07-13	18.980	19.240	18.880	19.220	19.220	27,794
2026-07-10	19.200	19.280	18.620	18.980	18.980	30,848
2026-07-09	18.540	19.200	18.220	19.000	19.000	35,603
2026-07-08	19.000	19.280	18.500	18.780	18.780	10,818
2026-07-07	19.320	19.320	19.000	19.200	19.200	29,440
2026-07-06	20.250	20.550	19.220	19.360	19.360	80,535
2026-07-03	20.500	21.200	20.200	20.450	20.450	56,011
2026-07-02	20.300	21.200	20.000	20.800	20.800	120,665
2026-07-01	19.220	20.800	19.220	20.500	20.500	151,120
2026-06-30	19.480	19.820	19.060	19.700	19.700	58,270
2026-06-29	19.340	19.680	19.000	19.360	19.360	47,887
2026-06-26	19.160	19.740	19.040	19.460	19.460	73,587
2026-06-25	18.880	19.360	18.880	19.360	19.360	67,652
2026-06-24	18.500	19.840	18.500	18.900	18.900	27,028
2026-06-23	17.880	19.940	17.880	18.520	18.520	152,906
2026-06-22	18.500	18.700	18.000	18.180	18.180	31,346
2026-06-18	19.900	19.900	18.320	18.320	18.320	26,426
2026-06-17	18.840	18.840	18.440	18.500	18.500	34,033
2026-06-16	19.300	19.300	18.700	19.000	19.000	38,539
2026-06-15	19.620	19.620	19.300	19.300	19.300	26,363
2026-06-12	19.620	19.620	19.300	19.580	19.580	17,357
2026-06-11	20.050	20.050	19.380	19.940	19.940	21,979
2026-06-10	19.180	19.940	18.760	19.500	19.500	97,370
2026-06-09	19.680	19.680	19.140	19.200	19.200	29,191
2026-06-08	19.720	19.720	19.300	19.400	19.400	35,121
2026-06-05	19.720	20.050	19.700	19.700	19.700	13,631
2026-06-04	19.300	20.250	19.300	19.860	19.860	21,043
2026-06-03	19.700	20.200	19.340	19.340	19.340	31,345
2026-06-02	19.280	20.100	19.000	20.100	20.100	26,750
2026-06-01	19.960	20.550	19.240	20.100	20.100	41,184
2026-05-29	20.450	20.550	19.940	20.200	20.200	66,990
2026-05-28	19.520	20.500	19.220	20.100	20.100	137,268
2026-05-27	19.240	20.350	19.240	19.560	19.560	35,745
2026-05-26	20.600	21.100	19.220	19.220	19.220	50,336
2026-05-25	20.550	20.600	20.050	20.550	20.550	169,138
2026-05-22	20.250	20.500	19.820	20.450	20.450	43,991
2026-05-21	19.900	20.650	19.660	20.250	20.250	32,617
2026-05-20	20.600	20.600	19.700	20.050	20.050	31,580
2026-05-19	19.980	20.600	19.600	20.600	20.600	53,384
2026-05-18	20.600	21.250	20.000	20.000	20.000	26,082
2026-05-15	20.750	21.000	20.600	20.650	20.650	32,130
2026-05-13	19.740	21.000	19.740	21.000	21.000	62,257
2026-05-12	20.450	20.450	19.600	19.640	19.640	51,858
2026-05-11	20.200	21.100	20.200	20.900	20.900	45,096
2026-05-08	20.650	20.650	19.980	20.150	20.150	12,355
2026-05-07	20.300	20.750	20.000	20.600	20.600	34,878
2026-05-06	19.800	20.350	19.780	19.980	19.980	139,188
2026-05-05	19.900	20.200	19.300	19.800	19.800	49,815
2026-05-04	19.340	19.980	19.200	19.900	19.900	51,917
2026-04-30	18.500	19.400	18.320	19.400	19.400	101,530

← NewerPage 2 of 3 · 128 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.