Genovis AB (publ.) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	19.400	19.520	18.560	18.920	18.920	77,263
2026-04-28	20.050	20.050	19.140	19.360	19.360	88,687
2026-04-27	19.980	20.450	19.900	20.050	20.050	91,625
2026-04-24	20.000	20.000	19.540	19.940	19.940	36,545
2026-04-23	20.300	20.500	19.960	20.300	20.300	26,909
2026-04-22	20.200	20.350	19.520	20.300	20.300	45,533
2026-04-21	20.000	20.150	19.880	20.150	20.150	42,569
2026-04-20	20.050	20.850	19.820	19.960	19.960	64,681
2026-04-17	20.300	20.450	20.100	20.100	20.100	63,299
2026-04-16	20.600	20.600	20.000	20.200	20.200	56,179
2026-04-15	20.300	20.550	20.300	20.500	20.500	38,715
2026-04-14	19.840	20.400	19.820	20.200	20.200	64,031
2026-04-13	19.620	20.250	19.600	19.840	19.840	50,119
2026-04-10	19.220	20.200	19.100	19.800	19.800	81,255
2026-04-09	19.500	19.620	18.740	18.940	18.940	46,875
2026-04-08	19.360	20.050	19.360	19.480	19.480	70,490
2026-04-07	19.600	20.000	19.020	19.060	19.060	86,191
2026-04-02	18.660	19.440	18.040	19.440	19.440	29,427
2026-04-01	18.120	18.960	18.100	18.520	18.520	324,865
2026-03-31	16.780	18.140	16.780	18.060	18.060	149,810
2026-03-30	17.080	17.100	16.700	16.760	16.760	44,211
2026-03-27	17.980	17.980	17.100	17.100	17.100	79,668
2026-03-26	18.420	18.420	17.640	18.000	18.000	136,877
2026-03-25	17.700	18.400	17.200	18.400	18.400	783,330
2026-03-24	16.300	16.500	16.000	16.160	16.160	22,178
2026-03-23	16.180	16.680	15.640	16.460	16.460	61,785
2026-03-20	16.500	16.500	16.140	16.200	16.200	37,753
2026-03-19	16.140	16.420	16.140	16.380	16.380	80,615
2026-03-18	16.100	16.540	16.100	16.160	16.160	31,075
2026-03-17	16.380	16.560	16.000	16.200	16.200	60,527
2026-03-16	16.720	16.780	16.260	16.660	16.660	30,359
2026-03-13	16.260	16.740	16.260	16.720	16.720	27,601
2026-03-12	16.660	16.960	16.440	16.540	16.540	21,849
2026-03-11	16.700	16.820	16.480	16.680	16.680	47,404
2026-03-10	16.680	16.980	16.360	16.680	16.680	40,513
2026-03-09	16.180	16.620	16.060	16.600	16.600	26,031
2026-03-06	16.840	16.980	16.580	16.680	16.680	45,164
2026-03-05	17.060	17.120	16.700	16.740	16.740	86,719
2026-03-04	16.820	17.280	16.820	17.000	17.000	154,458
2026-03-03	16.660	16.940	16.180	16.720	16.720	87,595
2026-03-02	17.300	17.500	16.660	16.900	16.900	93,749
2026-02-27	17.400	17.580	17.140	17.300	17.300	66,582
2026-02-26	17.020	17.600	16.880	17.200	17.200	170,483
2026-02-25	17.400	17.560	16.720	16.920	16.920	24,461
2026-02-24	17.180	17.580	16.760	17.300	17.300	96,884
2026-02-23	16.940	17.200	16.760	17.160	17.160	75,724
2026-02-20	17.180	17.360	16.600	16.960	16.960	114,141
2026-02-19	17.000	17.660	16.960	17.060	17.060	108,349
2026-02-18	17.060	17.600	16.860	17.020	17.020	102,352
2026-02-17	17.520	18.140	16.880	16.980	16.980	149,921
2026-02-16	18.060	18.480	17.220	17.500	17.500	124,728
2026-02-13	18.620	19.740	17.520	17.700	17.700	155,053
2026-02-12	20.900	20.900	17.900	17.900	17.900	266,574
2026-02-11	19.800	20.800	19.000	19.720	19.720	81,393
2026-02-10	20.450	20.450	19.000	19.620	19.620	72,892
2026-02-09	20.250	20.500	19.900	20.450	20.450	31,140
2026-02-06	20.400	20.500	19.800	20.450	20.450	97,529
2026-02-05	20.200	20.600	19.860	20.000	20.000	59,218
2026-02-04	20.500	20.550	19.960	20.450	20.450	46,988
2026-02-03	21.100	21.350	20.400	20.400	20.400	37,957

← NewerPage 3 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.