Genovis AB (publ.) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	22.700	23.050	22.250	23.050	23.050	7,326
2025-10-30	23.000	23.000	22.150	22.500	22.500	44,635
2025-10-29	22.600	23.350	22.450	22.750	22.750	84,390
2025-10-28	23.050	23.250	22.600	22.900	22.900	46,548
2025-10-27	22.900	23.350	22.650	23.200	23.200	40,027
2025-10-24	22.650	23.150	21.600	22.950	22.950	71,544
2025-10-23	22.000	23.200	22.000	23.000	23.000	16,017
2025-10-22	23.000	23.350	22.550	23.050	23.050	83,679
2025-10-21	22.400	23.200	22.100	23.200	23.200	89,609
2025-10-20	22.650	23.150	21.600	22.500	22.500	38,543
2025-10-17	22.000	23.450	21.600	22.700	22.700	187,385
2025-10-16	21.450	21.950	21.000	21.700	21.700	94,806
2025-10-15	21.600	21.600	20.950	21.250	21.250	32,522
2025-10-14	20.650	22.000	20.100	21.000	21.000	80,977
2025-10-13	20.850	21.600	20.550	20.600	20.600	89,579
2025-10-10	22.550	22.800	20.450	21.000	21.000	132,796
2025-10-09	24.000	24.350	22.700	22.700	22.700	174,214
2025-10-08	23.800	24.100	23.150	23.850	23.850	40,248
2025-10-07	23.650	24.350	23.300	23.850	23.850	66,129
2025-10-06	24.050	24.500	23.250	23.750	23.750	128,485
2025-10-03	23.750	24.500	23.250	23.950	23.950	36,310
2025-10-02	23.400	24.450	23.000	23.950	23.950	44,184
2025-10-01	23.400	24.000	23.050	23.800	23.800	35,312
2025-09-30	22.900	23.550	22.550	23.250	23.250	56,606
2025-09-29	22.400	23.700	22.400	23.200	23.200	46,954
2025-09-26	23.400	23.400	22.350	22.650	22.650	18,988
2025-09-25	22.750	23.500	22.500	23.000	23.000	37,304
2025-09-24	23.750	23.750	22.550	22.750	22.750	51,079
2025-09-23	22.700	24.000	22.700	23.900	23.900	48,030
2025-09-22	23.900	23.900	22.450	22.700	22.700	137,896
2025-09-19	25.000	25.200	23.000	23.000	23.000	447,737
2025-09-18	23.800	25.650	23.800	25.100	25.100	49,157
2025-09-17	23.450	24.600	23.450	24.600	24.600	51,903
2025-09-16	24.100	24.100	23.100	24.050	24.050	137,507
2025-09-15	22.950	24.050	22.950	23.500	23.500	63,585
2025-09-12	23.000	23.300	22.950	23.150	23.150	43,366
2025-09-11	23.400	23.400	23.050	23.350	23.350	14,090
2025-09-10	23.400	23.700	23.050	23.100	23.100	41,574
2025-09-09	23.100	23.350	22.850	23.200	23.200	135,468
2025-09-08	22.800	23.250	22.800	23.000	23.000	28,322
2025-09-05	22.800	23.000	22.150	23.000	23.000	132,611
2025-09-04	22.600	23.000	22.150	22.650	22.650	30,528
2025-09-03	22.700	23.950	22.000	22.800	22.800	76,713
2025-09-02	23.200	23.900	22.500	22.600	22.600	66,416
2025-09-01	23.800	24.000	23.500	23.600	23.600	32,551
2025-08-29	24.050	24.550	23.550	23.850	23.850	32,401
2025-08-28	25.500	25.500	23.950	24.250	24.250	54,758
2025-08-27	25.350	25.850	24.200	25.450	25.450	25,808
2025-08-26	24.500	25.350	24.250	25.350	25.350	102,913
2025-08-25	23.450	24.350	23.450	24.350	24.350	46,795
2025-08-22	23.900	24.050	22.750	24.000	24.000	32,517
2025-08-21	23.650	23.700	22.900	22.950	22.950	88,086
2025-08-20	24.000	24.200	23.600	23.650	23.650	21,810
2025-08-19	23.550	24.300	23.550	24.300	24.300	143,714
2025-08-18	23.800	24.900	23.700	23.700	23.700	18,387
2025-08-15	25.250	25.800	23.700	23.900	23.900	56,901
2025-08-14	25.900	26.350	25.200	25.200	25.200	34,308
2025-08-13	27.350	27.900	25.800	26.200	26.200	94,233
2025-08-12	27.800	28.150	25.200	27.100	27.100	208,239
2025-08-11	26.100	27.550	25.450	27.100	27.100	35,257

← NewerPage 5 of 21 · 1,260 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.