Genovis AB (publ.) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 61.600 | 63.300 | 60.700 | 61.700 | 61.700 | 54,797 |
| 2022-01-11 | 59.900 | 63.900 | 59.500 | 61.600 | 61.600 | 94,917 |
| 2022-01-10 | 67.000 | 67.000 | 59.700 | 59.900 | 59.900 | 211,940 |
| 2022-01-07 | 70.000 | 70.000 | 66.100 | 67.000 | 67.000 | 106,147 |
| 2022-01-05 | 73.000 | 73.000 | 69.600 | 70.000 | 70.000 | 48,217 |
| 2022-01-04 | 76.500 | 76.500 | 72.500 | 72.500 | 72.500 | 75,275 |
| 2022-01-03 | 73.000 | 76.900 | 73.000 | 76.100 | 76.100 | 81,867 |
| 2021-12-30 | 72.600 | 75.800 | 72.600 | 73.000 | 73.000 | 34,962 |
| 2021-12-29 | 75.000 | 76.200 | 73.900 | 74.400 | 74.400 | 103,377 |
| 2021-12-28 | 73.300 | 77.500 | 73.100 | 74.200 | 74.200 | 81,012 |
| 2021-12-27 | 68.500 | 72.900 | 68.500 | 72.400 | 72.400 | 69,582 |
| 2021-12-23 | 67.000 | 68.900 | 66.000 | 68.500 | 68.500 | 51,957 |
| 2021-12-22 | 64.200 | 66.800 | 63.300 | 66.200 | 66.200 | 38,768 |
| 2021-12-21 | 65.400 | 66.300 | 62.600 | 64.200 | 64.200 | 82,344 |
| 2021-12-20 | 63.900 | 65.700 | 62.200 | 65.400 | 65.400 | 80,254 |
| 2021-12-17 | 67.800 | 67.800 | 63.300 | 64.700 | 64.700 | 70,218 |
| 2021-12-16 | 67.100 | 67.900 | 65.200 | 65.500 | 65.500 | 79,692 |
| 2021-12-15 | 67.700 | 67.900 | 65.400 | 66.200 | 66.200 | 127,980 |
| 2021-12-14 | 68.800 | 69.500 | 66.700 | 67.700 | 67.700 | 91,672 |
| 2021-12-13 | 68.800 | 69.700 | 68.000 | 68.800 | 68.800 | 47,270 |
| 2021-12-10 | 69.400 | 69.700 | 68.800 | 68.800 | 68.800 | 51,446 |
| 2021-12-09 | 69.100 | 70.400 | 67.700 | 69.300 | 69.300 | 132,343 |
| 2021-12-08 | 64.500 | 68.900 | 64.500 | 68.300 | 68.300 | 93,442 |
| 2021-12-07 | 64.300 | 65.900 | 63.200 | 64.500 | 64.500 | 129,599 |
| 2021-12-06 | 66.100 | 66.600 | 61.600 | 63.900 | 63.900 | 164,407 |
| 2021-12-03 | 68.000 | 68.800 | 63.500 | 66.100 | 66.100 | 191,507 |
| 2021-12-02 | 71.900 | 71.900 | 65.700 | 66.600 | 66.600 | 203,122 |
| 2021-12-01 | 71.500 | 73.400 | 71.100 | 72.900 | 72.900 | 139,633 |
| 2021-11-30 | 71.900 | 72.400 | 70.000 | 71.100 | 71.100 | 188,192 |
| 2021-11-29 | 71.600 | 74.500 | 71.600 | 72.500 | 72.500 | 211,688 |
| 2021-11-26 | 70.000 | 73.700 | 69.900 | 71.600 | 71.600 | 169,649 |
| 2021-11-25 | 76.800 | 77.500 | 74.600 | 75.000 | 75.000 | 134,539 |
| 2021-11-24 | 72.300 | 74.700 | 71.000 | 74.000 | 74.000 | 105,194 |
| 2021-11-23 | 72.800 | 73.800 | 70.100 | 72.300 | 72.300 | 161,063 |
| 2021-11-22 | 75.000 | 75.000 | 70.600 | 72.800 | 72.800 | 222,359 |
| 2021-11-19 | 81.800 | 81.800 | 75.000 | 75.800 | 75.800 | 203,839 |
| 2021-11-18 | 78.800 | 82.300 | 77.500 | 81.700 | 81.700 | 136,666 |
| 2021-11-17 | 78.300 | 80.600 | 77.500 | 78.800 | 78.800 | 49,008 |
| 2021-11-16 | 81.000 | 81.900 | 76.600 | 78.300 | 78.300 | 155,612 |
| 2021-11-15 | 81.500 | 83.000 | 80.200 | 80.800 | 80.800 | 196,127 |
| 2021-11-12 | 87.300 | 90.000 | 78.400 | 81.500 | 81.500 | 696,586 |
| 2021-11-11 | 85.500 | 88.900 | 83.400 | 87.000 | 87.000 | 224,193 |
| 2021-11-10 | 85.200 | 88.800 | 82.700 | 85.400 | 85.400 | 201,524 |
| 2021-11-09 | 82.000 | 86.800 | 80.200 | 84.800 | 84.800 | 199,143 |
| 2021-11-08 | 81.400 | 84.000 | 78.100 | 81.900 | 81.900 | 184,867 |
| 2021-11-05 | 81.900 | 84.800 | 80.600 | 81.400 | 81.400 | 118,211 |
| 2021-11-04 | 80.800 | 82.000 | 80.500 | 81.900 | 81.900 | 115,838 |
| 2021-11-03 | 81.800 | 82.000 | 77.900 | 80.000 | 80.000 | 173,098 |
| 2021-11-02 | 80.000 | 85.000 | 79.600 | 82.000 | 82.000 | 273,185 |
| 2021-11-01 | 77.000 | 82.900 | 77.000 | 79.100 | 79.100 | 167,407 |
| 2021-10-29 | 74.900 | 77.600 | 73.200 | 76.700 | 76.700 | 280,407 |
| 2021-10-28 | 73.400 | 75.700 | 70.500 | 71.100 | 71.100 | 89,901 |
| 2021-10-27 | 74.200 | 77.400 | 72.800 | 73.400 | 73.400 | 149,897 |
| 2021-10-26 | 77.900 | 80.000 | 73.000 | 74.200 | 74.200 | 174,180 |
| 2021-10-25 | 71.200 | 78.300 | 70.100 | 77.800 | 77.800 | 268,103 |
| 2021-10-22 | 81.200 | 82.500 | 70.700 | 71.600 | 71.600 | 715,733 |
| 2021-10-21 | 57.800 | 83.000 | 56.700 | 83.000 | 83.000 | 1,923,026 |
← NewerPage 21 of 21 · 1,257 trading days
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.