Genovis AB (publ.) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	21.650	21.650	21.000	21.100	21.100	56,609
2026-01-30	22.050	22.500	21.500	21.650	21.650	25,414
2026-01-29	22.500	22.500	21.900	22.000	22.000	40,787
2026-01-28	23.050	23.400	22.250	22.550	22.550	40,461
2026-01-27	22.850	23.400	22.550	23.000	23.000	68,299
2026-01-26	22.200	23.650	21.650	22.900	22.900	89,344
2026-01-23	21.800	22.150	21.350	22.150	22.150	61,997
2026-01-22	21.000	22.200	20.750	21.800	21.800	134,135
2026-01-21	20.850	20.950	20.200	20.650	20.650	32,556
2026-01-20	20.500	20.900	20.400	20.750	20.750	24,381
2026-01-19	20.400	21.450	20.250	21.100	21.100	40,648
2026-01-16	21.050	21.700	21.000	21.700	21.700	44,494
2026-01-15	21.550	21.550	21.000	21.400	21.400	42,421
2026-01-14	21.650	21.750	21.000	21.600	21.600	20,567
2026-01-13	21.250	21.850	21.100	21.650	21.650	34,863
2026-01-12	21.650	21.700	21.100	21.600	21.600	61,415
2026-01-09	21.050	21.800	21.000	21.800	21.800	75,603
2026-01-08	21.500	21.550	21.000	21.500	21.500	40,771
2026-01-07	20.900	21.500	20.850	21.450	21.450	96,308
2026-01-05	21.800	21.950	20.850	20.850	20.850	45,367
2026-01-02	21.200	21.900	20.950	21.750	21.750	30,310
2025-12-30	21.050	21.800	21.050	21.250	21.250	83,023
2025-12-29	21.250	21.750	21.150	21.250	21.250	63,356
2025-12-23	21.000	21.500	20.750	21.200	21.200	40,430
2025-12-22	20.500	21.350	20.500	20.750	20.750	85,750
2025-12-19	19.820	20.550	19.820	20.500	20.500	64,521
2025-12-18	19.980	20.000	19.660	20.000	20.000	36,172
2025-12-17	19.500	20.050	19.400	19.960	19.960	95,461
2025-12-16	20.000	20.200	19.100	19.380	19.380	32,281
2025-12-15	20.550	20.550	20.000	20.000	20.000	48,220
2025-12-12	19.360	20.500	19.360	20.500	20.500	23,656
2025-12-11	19.800	20.300	19.560	20.150	20.150	106,922
2025-12-10	19.200	19.980	19.080	19.800	19.800	130,810
2025-12-09	20.000	20.000	19.360	19.360	19.360	54,116
2025-12-08	20.300	20.350	19.800	19.860	19.860	46,713
2025-12-05	20.700	20.850	19.900	20.350	20.350	32,637
2025-12-04	20.100	21.300	20.000	20.450	20.450	1,891,123
2025-12-03	19.720	20.350	19.720	20.100	20.100	23,843
2025-12-02	20.050	20.550	19.940	19.940	19.940	63,073
2025-12-01	19.600	20.700	19.600	20.600	20.600	13,545
2025-11-28	20.550	20.550	19.700	20.200	20.200	97,096
2025-11-27	20.600	20.900	20.150	20.700	20.700	38,659
2025-11-26	20.750	21.100	20.350	20.750	20.750	29,276
2025-11-25	19.900	20.750	19.680	20.550	20.550	44,498
2025-11-24	20.050	20.400	19.360	19.920	19.920	46,668
2025-11-21	20.000	20.700	19.260	20.000	20.000	49,538
2025-11-20	20.850	21.100	19.960	20.050	20.050	88,607
2025-11-19	20.600	20.800	19.900	20.300	20.300	31,875
2025-11-18	20.050	21.000	19.980	20.000	20.000	101,871
2025-11-17	20.700	20.800	20.100	20.800	20.800	20,942
2025-11-14	20.500	21.000	20.500	20.700	20.700	37,686
2025-11-13	21.050	21.450	20.500	21.050	21.050	30,928
2025-11-12	20.350	21.400	20.100	21.100	21.100	58,340
2025-11-11	20.450	20.950	19.900	20.500	20.500	357,538
2025-11-10	20.450	21.700	20.050	20.650	20.650	77,886
2025-11-07	20.950	21.800	20.300	21.050	21.050	142,179
2025-11-06	21.650	22.850	20.800	22.050	22.050	47,698
2025-11-05	22.250	22.550	21.000	21.200	21.200	70,454
2025-11-04	22.600	22.850	22.150	22.550	22.550	134,575
2025-11-03	22.700	23.250	22.650	22.650	22.650	9,060

← NewerPage 4 of 5 · 250 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.