Genovis AB (publ.) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	61.700	62.700	60.200	61.700	61.700	131,521
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
2021-10-20	54.200	59.100	54.200	57.600	57.600	78,513
2021-10-19	55.100	55.600	53.800	54.100	54.100	130,400

← NewerPage 21 of 22 · 1,263 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.