Genovis AB (publ.) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	29.350	29.350	25.850	27.850	27.850	274,323
2025-02-13	27.000	28.350	27.000	28.000	28.000	78,162
2025-02-12	27.050	27.900	26.950	27.100	27.100	48,851
2025-02-11	26.800	27.300	26.800	27.050	27.050	43,063
2025-02-10	26.700	27.450	26.450	27.100	27.100	70,432
2025-02-07	26.400	27.400	26.400	26.900	26.900	70,102
2025-02-06	26.000	27.000	25.650	26.700	26.700	75,213
2025-02-05	26.950	26.950	25.050	25.500	25.500	49,346
2025-02-04	25.750	27.750	24.400	25.900	25.900	78,668
2025-02-03	25.550	26.000	25.000	25.350	25.350	176,743
2025-01-31	24.900	30.450	24.900	30.450	30.450	102,350
2025-01-30	24.100	25.050	24.050	25.000	25.000	24,819
2025-01-29	24.450	24.900	23.850	24.450	24.450	92,752
2025-01-28	24.200	24.750	23.550	24.400	24.400	127,258
2025-01-27	23.900	24.750	22.850	23.850	23.850	395,692
2025-01-24	24.000	24.500	23.600	23.750	23.750	273,214
2025-01-23	23.900	24.000	23.550	23.900	23.900	68,149
2025-01-22	24.950	24.950	23.500	23.800	23.800	233,636
2025-01-21	23.350	25.000	23.150	25.000	25.000	136,376
2025-01-20	24.800	24.850	23.250	23.550	23.550	65,577
2025-01-17	25.000	25.250	24.400	24.900	24.900	51,719
2025-01-16	23.050	25.000	22.900	25.000	25.000	255,708
2025-01-15	23.450	23.800	22.500	23.100	23.100	154,180
2025-01-14	24.000	24.300	23.100	23.450	23.450	168,792
2025-01-13	24.450	24.450	23.750	24.100	24.100	97,971
2025-01-10	24.100	24.750	24.050	24.650	24.650	18,644
2025-01-09	24.350	24.850	24.000	24.550	24.550	36,480
2025-01-08	24.800	24.800	24.200	24.300	24.300	317,422
2025-01-07	23.600	25.450	23.550	24.800	24.800	67,463
2025-01-03	24.200	24.650	23.550	23.650	23.650	40,855
2025-01-02	24.700	24.700	24.250	24.400	24.400	28,848
2024-12-30	23.800	24.700	23.750	24.700	24.700	98,292
2024-12-27	24.600	24.950	23.850	24.500	24.500	49,421
2024-12-23	24.000	25.000	23.650	24.550	24.550	41,500
2024-12-20	25.100	25.450	24.300	24.950	24.950	160,483
2024-12-19	25.000	25.200	23.200	25.200	25.200	87,217
2024-12-18	24.350	25.450	24.000	25.000	25.000	71,318
2024-12-17	24.800	24.800	23.000	24.500	24.500	123,907
2024-12-16	24.600	24.900	24.250	24.550	24.550	44,850
2024-12-13	25.500	25.500	24.750	25.050	25.050	49,665
2024-12-12	25.950	25.950	25.050	25.650	25.650	18,132
2024-12-11	25.100	25.750	25.100	25.300	25.300	22,483
2024-12-10	25.450	25.450	24.750	25.250	25.250	16,960
2024-12-09	26.050	26.050	24.600	25.250	25.250	28,243
2024-12-06	24.000	25.550	24.000	24.950	24.950	57,631
2024-12-05	24.950	25.450	23.800	24.000	24.000	53,137
2024-12-04	24.400	25.900	24.400	24.900	24.900	64,083
2024-12-03	24.800	25.650	24.150	24.550	24.550	132,836
2024-12-02	26.200	26.200	24.600	25.100	25.100	67,342
2024-11-29	25.550	26.550	25.350	26.250	26.250	32,948
2024-11-28	26.000	26.600	25.100	26.450	26.450	33,800
2024-11-27	27.450	27.450	25.350	25.350	25.350	50,720
2024-11-26	28.000	28.000	26.450	27.400	27.400	41,135
2024-11-25	27.650	29.100	27.500	27.750	27.750	58,500
2024-11-22	27.200	28.400	27.100	28.050	28.050	22,655
2024-11-21	27.700	27.800	27.000	27.200	27.200	57,744
2024-11-20	27.650	27.950	27.300	27.600	27.600	24,035
2024-11-19	27.750	29.050	27.500	27.650	27.650	26,878
2024-11-18	27.400	28.600	27.400	28.050	28.050	86,683
2024-11-15	28.000	29.300	27.000	27.500	27.500	52,418

← NewerPage 8 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.