Generic Sweden AB (STO:GENI)
Sweden · Delayed Price · Currency is SEK 53.50
-0.80 (-1.47%)
Aug 1, 2025, 5:29 PM CET
Achilles Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 54.80 | 54.80 | 53.00 | 53.80 | 53.80 | -0.92% | 5,386 |
| Jul 31, 2025 | 55.10 | 55.10 | 53.50 | 54.30 | 54.30 | -0.91% | 14,112 |
| Jul 30, 2025 | 55.20 | 55.20 | 54.30 | 54.80 | 54.80 | -0.72% | 20,188 |
| Jul 29, 2025 | 55.90 | 56.60 | 55.10 | 55.20 | 55.20 | -1.60% | 12,229 |
| Jul 28, 2025 | 56.80 | 57.60 | 55.70 | 56.10 | 56.10 | -1.06% | 14,373 |
| Jul 25, 2025 | 55.80 | 57.00 | 55.80 | 56.70 | 56.70 | 0.89% | 21,523 |
| Jul 24, 2025 | 56.10 | 56.20 | 55.20 | 56.20 | 56.20 | 1.08% | 13,032 |
| Jul 23, 2025 | 55.90 | 56.20 | 55.60 | 55.60 | 55.60 | - | 7,462 |
| Jul 22, 2025 | 55.40 | 55.90 | 54.70 | 55.60 | 55.60 | -0.36% | 12,856 |
| Jul 21, 2025 | 54.50 | 56.00 | 54.50 | 55.80 | 55.80 | 2.01% | 18,794 |
| Jul 18, 2025 | 55.10 | 55.30 | 54.30 | 54.70 | 54.70 | -0.18% | 13,937 |
| Jul 17, 2025 | 54.10 | 55.50 | 54.10 | 54.80 | 54.80 | 0.74% | 21,992 |
| Jul 16, 2025 | 55.00 | 55.60 | 53.50 | 54.40 | 54.40 | -1.63% | 31,782 |
| Jul 15, 2025 | 55.50 | 55.90 | 55.30 | 55.30 | 55.30 | 0.73% | 5,944 |
| Jul 14, 2025 | 55.10 | 56.50 | 54.50 | 54.90 | 54.90 | -1.26% | 21,676 |
| Jul 11, 2025 | 55.60 | 56.00 | 55.30 | 55.60 | 55.60 | -0.36% | 3,403 |
| Jul 10, 2025 | 55.30 | 56.30 | 55.30 | 55.80 | 55.80 | 1.09% | 5,516 |
| Jul 9, 2025 | 56.10 | 56.70 | 55.20 | 55.20 | 55.20 | -1.78% | 11,525 |
| Jul 8, 2025 | 56.70 | 56.90 | 55.90 | 56.20 | 56.20 | 0.18% | 23,951 |
| Jul 7, 2025 | 55.80 | 56.50 | 55.30 | 56.10 | 56.10 | - | 17,522 |
| Jul 4, 2025 | 55.70 | 56.60 | 55.60 | 56.10 | 56.10 | 0.90% | 15,505 |
| Jul 3, 2025 | 55.50 | 55.70 | 54.70 | 55.60 | 55.60 | 1.46% | 23,360 |
| Jul 2, 2025 | 56.10 | 56.40 | 54.80 | 54.80 | 54.80 | -3.01% | 25,790 |
| Jul 1, 2025 | 56.70 | 56.70 | 56.20 | 56.50 | 56.50 | -0.35% | 3,059 |
| Jun 30, 2025 | 56.90 | 56.90 | 56.00 | 56.70 | 56.70 | - | 21,156 |
| Jun 27, 2025 | 56.70 | 57.00 | 55.80 | 56.70 | 56.70 | -0.35% | 21,816 |
| Jun 26, 2025 | 56.20 | 56.90 | 56.10 | 56.90 | 56.90 | 0.18% | 6,390 |
| Jun 25, 2025 | 55.50 | 56.90 | 55.40 | 56.80 | 56.80 | 3.09% | 10,463 |
| Jun 24, 2025 | 55.30 | 56.00 | 54.10 | 55.10 | 55.10 | -0.54% | 37,040 |
| Jun 23, 2025 | 55.80 | 56.10 | 55.10 | 55.40 | 55.40 | -0.72% | 22,394 |
| Jun 19, 2025 | 55.90 | 56.10 | 55.30 | 55.80 | 55.80 | -1.24% | 24,666 |
| Jun 18, 2025 | 56.90 | 57.00 | 55.80 | 56.50 | 56.50 | -0.70% | 18,247 |
| Jun 17, 2025 | 57.20 | 57.20 | 56.30 | 56.90 | 56.90 | -0.52% | 16,686 |
| Jun 16, 2025 | 58.30 | 58.50 | 56.30 | 57.20 | 57.20 | -2.22% | 33,562 |
| Jun 13, 2025 | 59.70 | 59.70 | 58.50 | 58.50 | 58.50 | -2.34% | 9,130 |
| Jun 12, 2025 | 60.10 | 60.20 | 59.40 | 59.90 | 59.90 | -0.17% | 15,541 |
| Jun 11, 2025 | 61.40 | 61.40 | 59.20 | 60.00 | 60.00 | -1.48% | 364,033 |
| Jun 10, 2025 | 58.50 | 60.90 | 58.30 | 60.90 | 60.90 | 4.28% | 16,110 |
| Jun 9, 2025 | 58.00 | 58.60 | 57.20 | 58.40 | 58.40 | 0.34% | 46,115 |
| Jun 5, 2025 | 56.90 | 58.20 | 56.40 | 58.20 | 58.20 | 2.11% | 29,067 |
| Jun 4, 2025 | 57.50 | 57.50 | 56.60 | 57.00 | 57.00 | 0.71% | 33,357 |
| Jun 3, 2025 | 58.10 | 58.10 | 56.20 | 56.60 | 56.60 | -2.25% | 46,287 |
| Jun 2, 2025 | 58.80 | 58.90 | 57.20 | 57.90 | 57.90 | -1.86% | 24,339 |
| May 30, 2025 | 60.30 | 60.30 | 58.50 | 59.00 | 59.00 | -2.32% | 27,489 |
| May 28, 2025 | 60.50 | 61.90 | 60.40 | 60.40 | 60.40 | -2.11% | 14,039 |
| May 27, 2025 | 61.90 | 62.30 | 60.60 | 61.70 | 61.70 | 0.16% | 14,508 |
| May 26, 2025 | 60.80 | 62.50 | 60.50 | 61.60 | 61.60 | 1.32% | 12,120 |
| May 23, 2025 | 62.10 | 62.40 | 60.70 | 60.80 | 60.80 | -0.33% | 9,573 |
| May 22, 2025 | 59.70 | 62.10 | 59.70 | 61.00 | 61.00 | 3.04% | 23,378 |
| May 21, 2025 | 60.60 | 60.90 | 59.20 | 59.20 | 59.20 | -3.27% | 16,631 |