Genovis AB (publ.) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	57.400	58.000	55.800	57.800	57.800	28,931
2022-04-05	58.600	60.700	56.500	56.900	56.900	58,069
2022-04-04	55.400	60.500	53.700	58.500	58.500	60,590
2022-04-01	53.900	55.800	53.300	55.400	55.400	19,865
2022-03-31	57.000	58.000	53.400	53.900	53.900	53,415
2022-03-30	54.800	56.600	54.000	56.600	56.600	117,478
2022-03-29	52.000	55.800	51.000	55.200	55.200	60,572
2022-03-28	52.600	52.600	49.850	51.300	51.300	53,886
2022-03-25	52.200	54.400	50.500	51.400	51.400	25,433
2022-03-24	53.000	54.500	51.100	52.200	52.200	51,604
2022-03-23	55.200	55.200	51.600	53.500	53.500	85,069
2022-03-22	54.900	54.900	52.500	54.100	54.100	71,674
2022-03-21	55.500	55.700	52.900	55.200	55.200	48,658
2022-03-18	57.000	57.000	53.000	55.500	55.500	60,477
2022-03-17	51.000	56.600	51.000	56.600	56.600	341,903
2022-03-16	49.200	52.000	49.200	50.500	50.500	75,413
2022-03-15	50.200	51.100	48.050	48.900	48.900	70,916
2022-03-14	50.500	52.500	49.600	50.200	50.200	62,629
2022-03-11	47.500	51.200	47.050	49.950	49.950	78,614
2022-03-10	48.450	49.400	46.650	47.500	47.500	86,715
2022-03-09	45.000	47.900	44.750	47.600	47.600	112,059
2022-03-08	44.650	47.050	43.050	43.950	43.950	115,859
2022-03-07	45.800	48.150	42.100	44.650	44.650	138,344
2022-03-04	46.000	48.700	45.150	45.850	45.850	100,892
2022-03-03	50.300	51.000	46.000	47.100	47.100	111,410
2022-03-02	47.500	50.700	46.300	50.100	50.100	80,233
2022-03-01	49.000	49.500	47.150	48.500	48.500	115,038
2022-02-28	48.000	49.600	45.050	49.600	49.600	77,426
2022-02-25	47.050	49.450	45.150	48.500	48.500	125,030
2022-02-24	42.100	47.050	40.250	46.400	46.400	237,886
2022-02-23	46.600	48.650	45.050	45.800	45.800	123,678
2022-02-22	44.500	49.350	43.350	46.600	46.600	287,828
2022-02-21	50.000	50.000	42.700	45.000	45.000	500,185
2022-02-18	54.300	54.300	49.500	50.100	50.100	146,028
2022-02-17	54.300	55.900	52.700	54.500	54.500	88,575
2022-02-16	55.700	57.000	54.000	54.300	54.300	63,219
2022-02-15	54.300	57.200	53.500	56.500	56.500	62,766
2022-02-14	57.600	57.600	52.200	54.300	54.300	221,576
2022-02-11	57.900	60.500	57.900	59.000	59.000	58,813
2022-02-10	61.000	61.200	57.900	60.000	60.000	75,335
2022-02-09	61.800	62.900	60.200	61.000	61.000	74,399
2022-02-08	62.800	66.200	60.600	61.800	61.800	168,473
2022-02-07	57.500	59.500	55.700	59.100	59.100	55,352
2022-02-04	57.800	58.700	56.000	57.500	57.500	53,412
2022-02-03	59.400	59.400	56.500	57.700	57.700	42,523
2022-02-02	62.800	62.800	58.200	59.400	59.400	55,745
2022-02-01	61.300	62.800	59.700	60.000	60.000	94,334
2022-01-31	56.400	60.800	56.200	59.200	59.200	75,645
2022-01-28	56.100	57.700	54.300	56.400	56.400	318,949
2022-01-27	55.000	56.400	52.800	56.000	56.000	138,610
2022-01-26	54.000	58.100	54.000	55.200	55.200	143,528
2022-01-25	54.200	58.800	54.100	54.200	54.200	179,995
2022-01-24	56.900	56.900	50.900	53.600	53.600	301,896
2022-01-21	58.000	59.900	55.800	56.900	56.900	118,263
2022-01-20	58.200	62.100	55.600	61.300	61.300	120,805
2022-01-19	54.600	60.900	52.000	58.000	58.000	303,638
2022-01-18	57.900	57.900	52.300	53.900	53.900	163,620
2022-01-17	57.700	59.500	55.900	56.800	56.800	93,604
2022-01-14	60.500	61.000	56.800	57.600	57.600	158,856
2022-01-13	61.700	62.700	60.200	61.700	61.700	131,521

← NewerPage 20 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.