Generic Sweden AB (STO:GENI)
Sweden · Delayed Price · Currency is SEK 48.10
+1.30 (2.78%)
Dec 5, 2025, 2:20 PM CET
Generic Sweden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 46.45 | 46.90 | 45.80 | 46.90 | - | 1.96% | 14,557 |
| Dec 3, 2025 | 46.35 | 46.35 | 46.00 | 46.00 | 46.00 | - | 21,569 |
| Dec 2, 2025 | 46.40 | 46.40 | 45.60 | 46.00 | 46.00 | -0.22% | 14,040 |
| Dec 1, 2025 | 45.80 | 46.20 | 45.60 | 46.10 | 46.10 | 0.22% | 8,095 |
| Nov 28, 2025 | 45.90 | 46.10 | 45.75 | 46.00 | 46.00 | 0.55% | 2,304 |
| Nov 27, 2025 | 46.00 | 46.15 | 45.65 | 45.75 | 45.75 | -0.54% | 5,158 |
| Nov 26, 2025 | 46.05 | 46.15 | 45.35 | 46.00 | 46.00 | 0.44% | 7,080 |
| Nov 25, 2025 | 45.45 | 46.40 | 45.05 | 45.80 | 45.80 | 1.66% | 25,670 |
| Nov 24, 2025 | 45.20 | 46.30 | 44.85 | 45.05 | 45.05 | -1.21% | 30,343 |
| Nov 21, 2025 | 44.80 | 45.60 | 44.60 | 45.60 | 45.60 | 1.11% | 13,525 |
| Nov 20, 2025 | 44.70 | 45.75 | 44.50 | 45.10 | 45.10 | 0.22% | 14,963 |
| Nov 19, 2025 | 47.55 | 47.55 | 44.55 | 45.00 | 45.00 | -1.75% | 16,846 |
| Nov 18, 2025 | 47.10 | 47.45 | 45.80 | 45.80 | 45.80 | -3.78% | 18,666 |
| Nov 17, 2025 | 47.00 | 47.95 | 46.75 | 47.60 | 47.60 | -0.10% | 12,172 |
| Nov 14, 2025 | 48.05 | 48.05 | 46.70 | 47.65 | 47.65 | -0.83% | 23,524 |
| Nov 13, 2025 | 48.65 | 49.15 | 48.00 | 48.05 | 48.05 | -1.33% | 47,031 |
| Nov 12, 2025 | 48.95 | 49.50 | 47.75 | 48.70 | 48.70 | 5.98% | 90,850 |
| Nov 11, 2025 | 45.20 | 46.20 | 45.00 | 45.95 | 45.95 | 1.55% | 22,809 |
| Nov 10, 2025 | 45.05 | 46.15 | 45.00 | 45.25 | 45.25 | -0.33% | 10,101 |
| Nov 7, 2025 | 44.35 | 46.90 | 44.35 | 45.40 | 45.40 | 2.02% | 18,529 |
| Nov 6, 2025 | 45.30 | 45.70 | 44.40 | 44.50 | 44.50 | -1.55% | 17,120 |
| Nov 5, 2025 | 47.15 | 47.15 | 45.20 | 45.20 | 45.20 | -3.83% | 14,239 |
| Nov 4, 2025 | 46.95 | 47.10 | 46.65 | 47.00 | 47.00 | -0.11% | 5,982 |
| Nov 3, 2025 | 47.45 | 47.45 | 46.75 | 47.05 | 47.05 | -1.16% | 8,681 |
| Oct 31, 2025 | 47.60 | 47.95 | 47.45 | 47.60 | 47.60 | 0.74% | 5,468 |
| Oct 30, 2025 | 48.30 | 48.30 | 47.00 | 47.25 | 47.25 | -1.56% | 10,588 |
| Oct 29, 2025 | 47.70 | 49.50 | 47.70 | 48.00 | 48.00 | 0.84% | 29,569 |
| Oct 28, 2025 | 47.25 | 49.65 | 47.25 | 47.60 | 47.60 | 0.74% | 5,938 |
| Oct 27, 2025 | 47.30 | 47.35 | 46.40 | 47.25 | 47.25 | 1.72% | 12,185 |
| Oct 24, 2025 | 46.00 | 47.35 | 45.80 | 46.45 | 46.45 | 0.87% | 18,313 |
| Oct 23, 2025 | 45.95 | 46.50 | 45.65 | 46.05 | 46.05 | 0.11% | 5,482 |
| Oct 22, 2025 | 46.40 | 46.65 | 45.75 | 46.00 | 46.00 | -0.86% | 7,276 |
| Oct 21, 2025 | 47.80 | 47.85 | 46.00 | 46.40 | 46.40 | -2.52% | 13,650 |
| Oct 20, 2025 | 46.50 | 49.50 | 46.50 | 47.60 | 47.60 | 2.48% | 15,050 |
| Oct 17, 2025 | 46.10 | 46.50 | 45.60 | 46.45 | 46.45 | - | 11,858 |
| Oct 16, 2025 | 46.55 | 46.65 | 45.55 | 46.45 | 46.45 | 0.65% | 27,011 |
| Oct 15, 2025 | 47.15 | 47.15 | 45.15 | 46.15 | 46.15 | -1.81% | 20,560 |
| Oct 14, 2025 | 47.40 | 47.40 | 46.85 | 47.00 | 47.00 | -1.05% | 10,018 |
| Oct 13, 2025 | 48.25 | 48.25 | 47.40 | 47.50 | 47.50 | -1.35% | 16,508 |
| Oct 10, 2025 | 47.95 | 48.15 | 47.65 | 48.15 | 48.15 | 0.31% | 17,260 |
| Oct 9, 2025 | 48.35 | 48.35 | 47.75 | 48.00 | 48.00 | -0.21% | 12,985 |
| Oct 8, 2025 | 47.90 | 48.40 | 47.90 | 48.10 | 48.10 | 0.31% | 35,340 |
| Oct 7, 2025 | 48.50 | 49.90 | 47.20 | 47.95 | 47.95 | -1.13% | 22,298 |
| Oct 6, 2025 | 49.50 | 49.50 | 48.20 | 48.50 | 48.50 | -2.02% | 10,985 |
| Oct 3, 2025 | 48.30 | 49.50 | 47.90 | 49.50 | 49.50 | 3.34% | 32,404 |
| Oct 2, 2025 | 48.10 | 48.45 | 46.10 | 47.90 | 47.90 | -0.42% | 36,854 |
| Oct 1, 2025 | 48.35 | 48.40 | 47.65 | 48.10 | 48.10 | -0.31% | 11,709 |
| Sep 30, 2025 | 49.30 | 49.30 | 48.25 | 48.25 | 48.25 | -1.73% | 5,835 |
| Sep 29, 2025 | 49.15 | 50.80 | 48.85 | 49.10 | 49.10 | -0.51% | 9,216 |
| Sep 26, 2025 | 49.70 | 49.90 | 49.35 | 49.35 | 49.35 | -0.90% | 4,417 |