Generic Sweden AB (STO:GENI)
Sweden · Delayed Price · Currency is SEK 49.65
-0.15 (-0.30%)
Sep 16, 2025, 12:50 PM CET
Generic Sweden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 50.00 | 50.50 | 49.70 | 49.80 | 49.80 | -0.40% | 11,342 |
| Sep 12, 2025 | 49.40 | 50.50 | 49.35 | 50.00 | 50.00 | 1.01% | 13,000 |
| Sep 11, 2025 | 49.95 | 50.30 | 49.40 | 49.50 | 49.50 | -0.80% | 14,709 |
| Sep 10, 2025 | 50.50 | 50.50 | 49.50 | 49.90 | 49.90 | -1.58% | 14,007 |
| Sep 9, 2025 | 50.70 | 50.90 | 50.40 | 50.70 | 50.70 | 0.20% | 4,703 |
| Sep 8, 2025 | 51.10 | 51.40 | 50.60 | 50.60 | 50.60 | -0.98% | 16,045 |
| Sep 5, 2025 | 51.20 | 51.50 | 51.00 | 51.10 | 51.10 | -0.20% | 8,990 |
| Sep 4, 2025 | 51.40 | 51.50 | 50.60 | 51.20 | 51.20 | -0.39% | 14,503 |
| Sep 3, 2025 | 51.50 | 51.50 | 49.55 | 51.40 | 51.40 | 2.39% | 28,487 |
| Sep 2, 2025 | 50.50 | 50.50 | 49.10 | 50.20 | 50.20 | -1.18% | 24,816 |
| Sep 1, 2025 | 50.30 | 51.30 | 50.20 | 50.80 | 50.80 | 1.20% | 423,209 |
| Aug 29, 2025 | 50.80 | 50.80 | 49.60 | 50.20 | 50.20 | -1.38% | 23,133 |
| Aug 28, 2025 | 50.60 | 51.50 | 49.45 | 50.90 | 50.90 | 0.59% | 13,751 |
| Aug 27, 2025 | 51.70 | 51.70 | 50.50 | 50.60 | 50.60 | -2.13% | 48,123 |
| Aug 26, 2025 | 51.30 | 51.90 | 51.20 | 51.70 | 51.70 | 0.58% | 14,102 |
| Aug 25, 2025 | 49.75 | 51.40 | 49.10 | 51.40 | 51.40 | 2.19% | 64,499 |
| Aug 22, 2025 | 50.80 | 51.00 | 49.50 | 50.30 | 50.30 | -1.57% | 113,557 |
| Aug 21, 2025 | 52.90 | 54.60 | 50.00 | 51.10 | 51.10 | -7.26% | 795,461 |
| Aug 20, 2025 | 54.20 | 55.10 | 53.40 | 55.10 | 55.10 | 1.66% | 20,921 |
| Aug 19, 2025 | 53.30 | 54.30 | 52.80 | 54.20 | 54.20 | 0.56% | 12,044 |
| Aug 18, 2025 | 52.60 | 54.30 | 52.60 | 53.90 | 53.90 | 2.08% | 23,822 |
| Aug 15, 2025 | 53.00 | 53.40 | 52.70 | 52.80 | 52.80 | -1.49% | 12,039 |
| Aug 14, 2025 | 53.80 | 54.00 | 53.20 | 53.60 | 53.60 | -0.92% | 10,244 |
| Aug 13, 2025 | 53.30 | 54.20 | 52.90 | 54.10 | 54.10 | 1.88% | 15,385 |
| Aug 12, 2025 | 52.20 | 53.30 | 52.20 | 53.10 | 53.10 | 0.19% | 6,692 |
| Aug 11, 2025 | 52.70 | 53.00 | 52.10 | 53.00 | 53.00 | 0.38% | 20,619 |
| Aug 8, 2025 | 53.20 | 53.50 | 52.70 | 52.80 | 52.80 | -0.94% | 12,676 |
| Aug 7, 2025 | 53.70 | 53.70 | 52.50 | 53.30 | 53.30 | -0.56% | 20,391 |
| Aug 6, 2025 | 54.50 | 54.50 | 53.50 | 53.60 | 53.60 | -1.65% | 16,048 |
| Aug 5, 2025 | 54.60 | 55.00 | 53.70 | 54.50 | 54.50 | 0.93% | 26,158 |
| Aug 4, 2025 | 53.20 | 54.50 | 53.10 | 54.00 | 54.00 | 0.93% | 11,072 |
| Aug 1, 2025 | 54.80 | 54.80 | 53.00 | 53.50 | 53.50 | -1.47% | 13,227 |
| 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 |