Genovis AB (publ.) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	20.300	20.600	20.100	20.150	20.150	144,685
2026-10-16	20.000	20.800	20.000	20.450	20.450	272,565
2026-10-15	19.800	20.250	19.360	20.000	20.000	84,337
2026-10-14	20.050	20.400	19.780	19.820	19.820	180,347
2026-10-13	20.300	20.950	19.680	19.780	19.780	294,684
2026-10-12	19.820	21.050	19.820	20.650	20.650	233,470
2026-10-09	19.760	20.450	19.080	20.300	20.300	367,850
2026-10-08	19.220	19.960	19.080	19.300	19.300	219,129
2026-10-07	19.620	19.780	18.980	19.420	19.420	178,463
2026-10-06	19.760	19.940	19.400	19.680	19.680	197,655
2026-10-05	19.300	20.100	19.300	19.780	19.780	189,525
2026-10-02	19.640	19.880	19.060	19.540	19.540	220,616
2026-10-01	18.840	19.900	18.650	19.680	19.680	578,909
2026-09-30	18.900	19.060	18.400	18.780	18.780	225,958
2026-09-29	18.260	18.900	17.960	18.560	18.560	2,175,314
2026-09-28	18.820	19.000	18.280	18.300	18.300	134,205
2026-09-25	19.040	19.040	18.320	18.980	18.980	216,048
2026-09-24	19.060	19.180	18.340	18.500	18.500	91,865
2026-09-23	19.240	19.380	19.000	19.060	19.060	40,404
2026-09-22	19.740	19.980	19.080	19.300	19.300	178,214
2026-09-21	19.820	20.050	19.600	19.920	19.920	40,743
2026-09-18	20.300	20.300	19.800	20.000	20.000	25,353
2026-09-17	20.200	20.350	20.000	20.300	20.300	28,429
2026-09-16	20.150	20.500	20.150	20.350	20.350	152,118
2026-09-15	20.200	20.400	19.840	20.300	20.300	44,581
2026-09-14	20.600	20.950	19.840	20.100	20.100	84,735
2026-09-11	21.000	21.000	20.350	20.400	20.400	50,813
2026-09-10	20.750	21.000	20.600	20.950	20.950	28,944
2026-09-09	20.750	21.350	20.300	20.700	20.700	210,822
2026-09-08	21.300	21.600	20.350	20.750	20.750	192,004
2026-09-07	21.200	22.050	21.100	21.300	21.300	170,476
2026-09-04	21.550	21.550	20.550	20.900	20.900	47,953
2026-09-03	20.800	21.600	20.800	21.500	21.500	452,685
2026-09-02	21.600	21.900	20.400	21.100	21.100	79,242
2026-09-01	22.000	22.100	21.100	21.400	21.400	170,706
2026-08-31	22.400	22.800	21.950	22.150	22.150	128,833
2026-08-28	20.950	22.500	20.950	22.400	22.400	152,218
2026-08-27	20.800	21.000	20.300	20.700	20.700	42,305
2026-08-26	20.100	20.750	19.820	20.700	20.700	86,342
2026-08-25	20.050	20.200	19.920	20.150	20.150	20,547
2026-08-24	20.350	20.500	19.920	20.000	20.000	41,734
2026-08-21	19.980	20.400	19.540	20.100	20.100	570,848
2026-08-20	19.580	20.500	19.580	19.840	19.840	269,687
2026-08-19	19.200	19.780	19.000	19.600	19.600	179,005
2026-08-18	19.880	19.960	19.120	19.580	19.580	24,485
2026-08-17	19.040	20.000	19.040	19.880	19.880	24,079
2026-08-14	20.000	20.000	19.600	19.600	19.600	30,532
2026-08-13	19.880	20.850	19.620	19.980	19.980	362,436
2026-08-12	19.600	19.900	19.500	19.880	19.880	329,083
2026-08-11	19.800	19.880	19.520	19.820	19.820	45,647
2026-08-10	19.520	20.000	19.380	19.700	19.700	33,849
2026-08-07	19.800	20.000	19.500	19.800	19.800	23,366
2026-08-06	19.320	19.800	19.320	19.780	19.780	13,367
2026-08-05	19.640	19.640	19.100	19.340	19.340	9,001
2026-08-04	19.100	19.620	19.100	19.100	19.100	19,819
2026-08-03	19.600	19.880	18.900	19.120	19.120	48,390
2026-07-31	19.740	19.900	18.960	19.580	19.580	34,470
2026-07-30	19.600	20.850	19.440	19.720	19.720	54,833
2026-07-29	19.900	20.200	19.520	19.600	19.600	33,981
2026-07-28	20.250	20.250	19.500	20.250	20.250	49,433

Page 1 of 5 · 250 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.