Genovis AB (publ.) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 24.150 | 24.700 | 21.800 | 24.100 | 24.100 | 166,049 |
| 2025-05-13 | 24.800 | 24.950 | 23.550 | 24.000 | 24.000 | 53,910 |
| 2025-05-12 | 22.900 | 25.900 | 22.000 | 24.700 | 24.700 | 90,795 |
| 2025-05-09 | 22.700 | 23.600 | 22.000 | 22.850 | 22.850 | 12,009 |
| 2025-05-08 | 23.400 | 24.100 | 22.500 | 23.100 | 23.100 | 47,941 |
| 2025-05-07 | 24.750 | 24.750 | 22.950 | 23.000 | 23.000 | 93,155 |
| 2025-05-06 | 24.150 | 24.150 | 22.950 | 23.600 | 23.600 | 17,746 |
| 2025-05-05 | 24.000 | 24.600 | 23.550 | 23.800 | 23.800 | 30,622 |
| 2025-05-02 | 23.800 | 24.450 | 21.950 | 24.350 | 24.350 | 25,392 |
| 2025-04-30 | 23.650 | 23.850 | 23.150 | 23.800 | 23.800 | 7,612 |
| 2025-04-29 | 23.550 | 24.250 | 23.200 | 23.750 | 23.750 | 33,147 |
| 2025-04-28 | 23.200 | 24.450 | 23.000 | 23.550 | 23.550 | 54,373 |
| 2025-04-25 | 23.650 | 24.300 | 23.150 | 23.400 | 23.400 | 38,768 |
| 2025-04-24 | 22.400 | 24.450 | 22.300 | 23.650 | 23.650 | 527,351 |
| 2025-04-23 | 20.550 | 23.300 | 20.450 | 23.000 | 23.000 | 179,447 |
| 2025-04-22 | 19.880 | 21.000 | 19.860 | 20.100 | 20.100 | 46,495 |
| 2025-04-17 | 20.950 | 20.950 | 19.240 | 19.920 | 19.920 | 36,924 |
| 2025-04-16 | 19.000 | 20.000 | 19.000 | 20.000 | 20.000 | 165,857 |
| 2025-04-15 | 20.000 | 21.000 | 19.080 | 19.280 | 19.280 | 75,399 |
| 2025-04-14 | 18.700 | 19.960 | 18.160 | 19.400 | 19.400 | 38,520 |
| 2025-04-11 | 18.720 | 18.720 | 17.380 | 18.540 | 18.540 | 93,959 |
| 2025-04-10 | 19.000 | 19.920 | 18.220 | 18.320 | 18.320 | 77,137 |
| 2025-04-09 | 18.480 | 18.620 | 17.100 | 17.800 | 17.800 | 166,950 |
| 2025-04-08 | 19.260 | 19.980 | 18.480 | 18.480 | 18.480 | 98,980 |
| 2025-04-07 | 18.260 | 19.040 | 17.300 | 19.040 | 19.040 | 157,471 |
| 2025-04-04 | 19.440 | 19.440 | 18.040 | 18.480 | 18.480 | 74,507 |
| 2025-04-03 | 19.560 | 20.000 | 18.580 | 18.960 | 18.960 | 65,550 |
| 2025-04-02 | 19.480 | 20.350 | 19.240 | 19.660 | 19.660 | 127,521 |
| 2025-04-01 | 18.980 | 19.720 | 18.700 | 19.500 | 19.500 | 50,094 |
| 2025-03-31 | 18.600 | 19.100 | 18.460 | 18.780 | 18.780 | 51,030 |
| 2025-03-28 | 18.980 | 19.380 | 18.420 | 18.700 | 18.700 | 116,956 |
| 2025-03-27 | 19.120 | 19.780 | 18.680 | 19.160 | 19.160 | 193,439 |
| 2025-03-26 | 20.500 | 20.500 | 19.500 | 19.500 | 19.500 | 67,091 |
| 2025-03-25 | 21.000 | 21.000 | 19.860 | 20.500 | 20.500 | 690,154 |
| 2025-03-24 | 21.200 | 21.650 | 21.000 | 21.000 | 21.000 | 68,186 |
| 2025-03-21 | 21.600 | 21.600 | 20.750 | 21.250 | 21.250 | 521,562 |
| 2025-03-20 | 21.750 | 21.800 | 21.200 | 21.400 | 21.400 | 201,518 |
| 2025-03-19 | 21.800 | 22.200 | 21.500 | 21.700 | 21.700 | 59,439 |
| 2025-03-18 | 21.950 | 22.200 | 21.350 | 22.050 | 22.050 | 97,188 |
| 2025-03-17 | 22.350 | 22.350 | 21.700 | 21.950 | 21.950 | 116,307 |
| 2025-03-14 | 21.300 | 21.800 | 20.600 | 21.800 | 21.800 | 66,198 |
| 2025-03-13 | 22.000 | 22.000 | 19.480 | 20.400 | 20.400 | 181,257 |
| 2025-03-12 | 21.650 | 21.650 | 19.740 | 20.000 | 20.000 | 154,286 |
| 2025-03-11 | 22.000 | 22.100 | 20.750 | 20.750 | 20.750 | 192,731 |
| 2025-03-10 | 23.150 | 23.700 | 21.900 | 22.250 | 22.250 | 98,687 |
| 2025-03-07 | 23.550 | 23.850 | 22.500 | 23.050 | 23.050 | 110,463 |
| 2025-03-06 | 24.700 | 25.000 | 23.200 | 23.600 | 23.600 | 136,473 |
| 2025-03-05 | 25.450 | 25.900 | 24.400 | 24.600 | 24.600 | 277,402 |
| 2025-03-04 | 28.000 | 28.050 | 25.250 | 25.500 | 25.500 | 67,540 |
| 2025-03-03 | 27.400 | 28.450 | 27.150 | 27.400 | 27.400 | 45,178 |
| 2025-02-28 | 27.550 | 27.900 | 27.100 | 27.400 | 27.400 | 32,220 |
| 2025-02-27 | 28.850 | 28.850 | 27.800 | 28.000 | 28.000 | 77,933 |
| 2025-02-26 | 28.750 | 29.100 | 28.000 | 29.000 | 29.000 | 69,299 |
| 2025-02-25 | 28.100 | 28.700 | 27.600 | 28.500 | 28.500 | 33,436 |
| 2025-02-24 | 28.500 | 28.650 | 27.300 | 27.650 | 27.650 | 56,154 |
| 2025-02-21 | 29.000 | 29.400 | 28.000 | 28.300 | 28.300 | 68,623 |
| 2025-02-20 | 29.050 | 29.500 | 28.050 | 28.750 | 28.750 | 56,928 |
| 2025-02-19 | 29.100 | 29.400 | 28.700 | 29.050 | 29.050 | 44,645 |
| 2025-02-18 | 29.450 | 29.900 | 28.850 | 29.050 | 29.050 | 69,706 |
| 2025-02-17 | 28.000 | 29.400 | 27.600 | 29.100 | 29.100 | 106,645 |
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.