Genovis AB (publ.) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	26.100	27.550	25.450	27.100	27.100	35,257
2025-08-08	26.150	26.500	25.500	26.250	26.250	15,056
2025-08-07	26.000	26.600	25.050	26.600	26.600	474,667
2025-08-06	26.350	26.750	25.800	26.000	26.000	17,016
2025-08-05	25.250	26.900	25.250	26.000	26.000	20,561
2025-08-04	26.600	26.650	25.250	26.150	26.150	76,475
2025-08-01	26.950	26.950	26.150	26.650	26.650	17,427
2025-07-31	27.350	27.550	26.700	27.000	27.000	9,318
2025-07-30	27.750	28.050	26.700	27.250	27.250	18,515
2025-07-29	27.700	28.200	27.450	28.200	28.200	26,622
2025-07-28	28.900	29.000	27.400	27.900	27.900	36,623
2025-07-25	28.850	28.900	28.000	28.900	28.900	19,889
2025-07-24	27.400	29.000	27.400	28.800	28.800	64,098
2025-07-23	26.100	27.450	26.050	27.400	27.400	17,085
2025-07-22	26.450	26.800	26.000	26.600	26.600	25,735
2025-07-21	27.400	27.700	26.450	26.450	26.450	34,367
2025-07-18	27.700	27.950	26.900	27.850	27.850	16,489
2025-07-17	27.650	27.950	27.150	27.750	27.750	29,434
2025-07-16	27.250	27.400	27.000	27.400	27.400	25,125
2025-07-15	27.900	28.050	27.200	27.300	27.300	24,691
2025-07-14	27.950	28.050	27.500	27.800	27.800	24,179
2025-07-11	29.000	29.300	27.950	28.450	28.450	31,574
2025-07-10	28.850	29.350	28.600	29.000	29.000	17,452
2025-07-09	27.450	28.950	27.450	28.850	28.850	36,143
2025-07-08	29.000	29.700	27.950	28.550	28.550	39,564
2025-07-07	28.850	29.600	28.100	29.500	29.500	58,426
2025-07-04	28.000	29.800	27.750	28.800	28.800	85,772
2025-07-03	27.300	28.500	27.050	28.250	28.250	57,585
2025-07-02	26.950	28.000	26.850	27.350	27.350	42,957
2025-07-01	26.500	26.900	26.100	26.900	26.900	64,547
2025-06-30	27.000	27.000	26.500	26.500	26.500	19,897
2025-06-27	26.500	27.000	26.400	26.900	26.900	53,287
2025-06-26	27.000	27.000	26.400	26.500	26.500	35,132
2025-06-25	26.800	27.000	26.200	26.400	26.400	38,154
2025-06-24	26.250	27.500	26.250	26.850	26.850	76,281
2025-06-23	26.550	27.500	25.850	26.150	26.150	100,971
2025-06-19	27.000	27.400	26.350	27.400	27.400	16,814
2025-06-18	27.000	27.000	26.400	26.950	26.950	23,620
2025-06-17	26.650	27.000	26.000	26.650	26.650	44,286
2025-06-16	25.900	26.800	25.850	26.650	26.650	35,050
2025-06-13	25.950	26.000	25.150	26.000	26.000	36,358
2025-06-12	26.100	26.700	25.800	25.950	25.950	38,252
2025-06-11	26.100	26.800	25.400	26.600	26.600	67,122
2025-06-10	25.450	26.300	24.700	26.150	26.150	1,650,226
2025-06-09	25.650	26.100	25.450	25.450	25.450	15,779
2025-06-05	26.100	26.500	25.450	25.550	25.550	34,773
2025-06-04	26.800	26.800	25.950	26.100	26.100	33,950
2025-06-03	25.950	26.750	25.600	26.000	26.000	41,798
2025-06-02	25.500	26.000	25.050	25.450	25.450	27,845
2025-05-30	26.450	26.900	25.750	26.050	26.050	67,130
2025-05-28	26.200	27.250	26.200	26.950	26.950	32,862
2025-05-27	26.450	26.900	25.500	26.150	26.150	104,311
2025-05-26	26.450	27.300	26.000	26.400	26.400	100,105
2025-05-23	25.750	27.000	24.500	26.350	26.350	193,651
2025-05-22	26.050	26.450	25.100	25.400	25.400	411,713
2025-05-21	24.150	26.050	23.550	25.650	25.650	226,223
2025-05-20	24.800	24.950	24.000	24.450	24.450	72,339
2025-05-19	24.950	25.750	24.250	24.450	24.450	101,648
2025-05-16	24.100	25.650	24.000	24.950	24.950	105,776
2025-05-15	24.700	24.700	23.600	24.450	24.450	37,876

← NewerPage 6 of 22 · 1,261 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.