Genovis AB (publ.) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 26.500 | 28.050 | 26.500 | 27.300 | 27.300 | 65,073 |
| 2024-11-13 | 27.000 | 28.200 | 26.500 | 26.500 | 26.500 | 133,693 |
| 2024-11-12 | 26.800 | 28.500 | 26.750 | 26.800 | 26.800 | 93,920 |
| 2024-11-11 | 26.000 | 28.300 | 25.800 | 26.750 | 26.750 | 168,899 |
| 2024-11-08 | 27.050 | 27.700 | 24.350 | 25.450 | 25.450 | 378,467 |
| 2024-11-07 | 20.000 | 20.500 | 19.000 | 20.000 | 20.000 | 82,532 |
| 2024-11-06 | 21.600 | 21.750 | 19.660 | 20.050 | 20.050 | 196,012 |
| 2024-11-05 | 21.500 | 21.850 | 21.450 | 21.600 | 21.600 | 15,772 |
| 2024-11-04 | 23.000 | 23.000 | 21.450 | 21.900 | 21.900 | 42,054 |
| 2024-11-01 | 21.700 | 22.000 | 21.500 | 21.750 | 21.750 | 10,872 |
| 2024-10-31 | 22.000 | 22.100 | 21.700 | 21.750 | 21.750 | 21,393 |
| 2024-10-30 | 22.400 | 22.400 | 22.050 | 22.050 | 22.050 | 26,579 |
| 2024-10-29 | 24.850 | 24.850 | 22.350 | 22.450 | 22.450 | 35,326 |
| 2024-10-28 | 22.000 | 22.250 | 21.500 | 22.100 | 22.100 | 127,100 |
| 2024-10-25 | 22.200 | 22.200 | 21.400 | 22.000 | 22.000 | 43,131 |
| 2024-10-24 | 21.900 | 22.550 | 21.500 | 22.200 | 22.200 | 66,151 |
| 2024-10-23 | 22.350 | 22.350 | 21.650 | 21.900 | 21.900 | 161,919 |
| 2024-10-22 | 22.950 | 22.950 | 21.950 | 22.400 | 22.400 | 68,593 |
| 2024-10-21 | 22.800 | 23.150 | 22.500 | 22.950 | 22.950 | 38,724 |
| 2024-10-18 | 23.200 | 23.550 | 22.800 | 22.800 | 22.800 | 29,504 |
| 2024-10-17 | 23.000 | 23.700 | 23.000 | 23.200 | 23.200 | 53,167 |
| 2024-10-16 | 23.100 | 23.150 | 22.500 | 22.900 | 22.900 | 88,769 |
| 2024-10-15 | 23.500 | 23.900 | 23.150 | 23.150 | 23.150 | 23,076 |
| 2024-10-14 | 23.700 | 24.000 | 23.000 | 23.500 | 23.500 | 30,555 |
| 2024-10-11 | 23.550 | 24.100 | 23.050 | 23.700 | 23.700 | 31,943 |
| 2024-10-10 | 24.250 | 25.400 | 23.500 | 23.650 | 23.650 | 40,348 |
| 2024-10-09 | 23.950 | 24.250 | 23.500 | 23.600 | 23.600 | 50,791 |
| 2024-10-08 | 25.000 | 25.000 | 23.600 | 23.950 | 23.950 | 25,486 |
| 2024-10-07 | 24.650 | 25.900 | 24.150 | 24.650 | 24.650 | 54,610 |
| 2024-10-04 | 25.450 | 25.950 | 24.750 | 25.000 | 25.000 | 31,706 |
| 2024-10-03 | 26.800 | 26.850 | 25.450 | 25.450 | 25.450 | 56,610 |
| 2024-10-02 | 26.100 | 28.050 | 26.100 | 26.500 | 26.500 | 40,024 |
| 2024-10-01 | 27.200 | 28.100 | 26.050 | 26.050 | 26.050 | 54,406 |
| 2024-09-30 | 28.200 | 28.700 | 26.050 | 27.200 | 27.200 | 42,948 |
| 2024-09-27 | 27.900 | 29.200 | 27.300 | 28.150 | 28.150 | 198,801 |
| 2024-09-26 | 26.300 | 28.200 | 25.450 | 27.900 | 27.900 | 150,921 |
| 2024-09-25 | 23.750 | 26.300 | 23.750 | 26.250 | 26.250 | 222,128 |
| 2024-09-24 | 22.500 | 23.200 | 22.500 | 22.950 | 22.950 | 67,021 |
| 2024-09-23 | 22.500 | 23.200 | 22.300 | 23.200 | 23.200 | 48,521 |
| 2024-09-20 | 22.950 | 23.200 | 22.200 | 22.500 | 22.500 | 57,688 |
| 2024-09-19 | 22.750 | 23.200 | 22.750 | 23.000 | 23.000 | 24,320 |
| 2024-09-18 | 22.700 | 22.850 | 22.250 | 22.750 | 22.750 | 21,133 |
| 2024-09-17 | 22.800 | 23.150 | 22.600 | 22.700 | 22.700 | 24,589 |
| 2024-09-16 | 22.500 | 23.200 | 22.500 | 22.800 | 22.800 | 28,100 |
| 2024-09-13 | 22.650 | 23.300 | 22.550 | 22.850 | 22.850 | 140,289 |
| 2024-09-12 | 22.850 | 23.750 | 22.550 | 22.700 | 22.700 | 28,560 |
| 2024-09-11 | 25.350 | 25.350 | 22.600 | 22.800 | 22.800 | 232,270 |
| 2024-09-10 | 22.700 | 25.150 | 22.700 | 24.700 | 24.700 | 180,190 |
| 2024-09-09 | 23.400 | 23.800 | 22.500 | 22.700 | 22.700 | 70,560 |
| 2024-09-06 | 23.250 | 23.850 | 23.100 | 23.450 | 23.450 | 99,784 |
| 2024-09-05 | 23.800 | 24.000 | 23.100 | 23.350 | 23.350 | 69,958 |
| 2024-09-04 | 23.900 | 24.000 | 23.150 | 23.750 | 23.750 | 112,276 |
| 2024-09-03 | 25.000 | 25.750 | 23.350 | 23.900 | 23.900 | 65,625 |
| 2024-09-02 | 25.250 | 25.300 | 24.400 | 25.000 | 25.000 | 81,010 |
| 2024-08-30 | 24.800 | 26.100 | 24.800 | 25.300 | 25.300 | 85,283 |
| 2024-08-29 | 26.500 | 26.500 | 25.450 | 25.500 | 25.500 | 42,243 |
| 2024-08-28 | 26.700 | 27.250 | 26.000 | 26.500 | 26.500 | 49,132 |
| 2024-08-27 | 26.000 | 27.450 | 25.800 | 26.700 | 26.700 | 67,788 |
| 2024-08-26 | 24.050 | 26.200 | 24.000 | 26.000 | 26.000 | 95,324 |
| 2024-08-23 | 23.350 | 24.500 | 23.000 | 24.100 | 24.100 | 153,109 |
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.