Generic Sweden AB (STO:GENI)
Sweden · Delayed Price · Currency is SEK 34.90
+1.40 (4.18%)
Mar 25, 2026, 4:33 PM CET
Generic Sweden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 34.90 | 34.90 | 33.50 | 33.50 | 33.50 | -4.69% | 32,712 |
| Mar 23, 2026 | 34.65 | 35.40 | 34.20 | 35.15 | 35.15 | -0.85% | 33,485 |
| Mar 20, 2026 | 34.95 | 35.60 | 34.00 | 35.45 | 35.45 | 1.58% | 33,993 |
| Mar 19, 2026 | 35.70 | 35.75 | 34.40 | 34.90 | 34.90 | -2.38% | 22,814 |
| Mar 18, 2026 | 37.25 | 37.25 | 35.60 | 35.75 | 35.75 | -2.72% | 22,965 |
| Mar 17, 2026 | 37.80 | 37.80 | 36.65 | 36.75 | 36.75 | -2.00% | 22,452 |
| Mar 16, 2026 | 37.85 | 38.30 | 37.05 | 37.50 | 37.50 | -0.53% | 33,143 |
| Mar 13, 2026 | 36.20 | 38.60 | 36.20 | 37.70 | 37.70 | 6.50% | 58,427 |
| Mar 12, 2026 | 36.05 | 36.35 | 34.65 | 35.40 | 35.40 | -0.84% | 19,205 |
| Mar 11, 2026 | 35.20 | 35.70 | 34.55 | 35.70 | 35.70 | 2.29% | 13,979 |
| Mar 10, 2026 | 35.55 | 35.70 | 34.85 | 34.90 | 34.90 | -1.97% | 21,894 |
| Mar 9, 2026 | 35.45 | 35.60 | 34.70 | 35.60 | 35.60 | 1.57% | 27,943 |
| Mar 6, 2026 | 35.85 | 36.35 | 35.05 | 35.05 | 35.05 | -2.09% | 26,685 |
| Mar 5, 2026 | 36.35 | 36.35 | 35.35 | 35.80 | 35.80 | -0.56% | 36,237 |
| Mar 4, 2026 | 35.25 | 36.40 | 35.25 | 36.00 | 36.00 | 0.98% | 17,835 |
| Mar 3, 2026 | 36.50 | 36.50 | 35.20 | 35.65 | 35.65 | -2.33% | 20,135 |
| Mar 2, 2026 | 37.50 | 37.50 | 36.25 | 36.50 | 36.50 | -3.05% | 21,663 |
| Feb 27, 2026 | 38.45 | 38.65 | 37.50 | 37.65 | 37.65 | -1.70% | 15,272 |
| Feb 26, 2026 | 38.55 | 38.80 | 38.10 | 38.30 | 38.30 | -0.78% | 5,272 |
| Feb 25, 2026 | 38.35 | 39.00 | 38.35 | 38.60 | 38.60 | 0.65% | 16,191 |
| Feb 24, 2026 | 37.25 | 38.90 | 37.05 | 38.35 | 38.35 | 1.72% | 8,388 |
| Feb 23, 2026 | 38.95 | 39.50 | 37.00 | 37.70 | 37.70 | -3.08% | 42,924 |
| Feb 20, 2026 | 37.95 | 39.00 | 37.05 | 38.90 | 38.90 | 2.50% | 26,842 |
| Feb 19, 2026 | 38.90 | 39.15 | 37.40 | 37.95 | 37.95 | -2.32% | 32,494 |
| Feb 18, 2026 | 39.75 | 39.75 | 38.40 | 38.85 | 38.85 | -1.89% | 61,251 |
| Feb 17, 2026 | 39.95 | 40.90 | 38.80 | 39.60 | 39.60 | -5.60% | 53,117 |
| Feb 16, 2026 | 41.65 | 42.55 | 41.65 | 41.95 | 41.95 | 0.36% | 15,787 |
| Feb 13, 2026 | 40.40 | 42.40 | 40.30 | 41.80 | 41.80 | 4.50% | 84,826 |
| Feb 12, 2026 | 44.05 | 44.05 | 38.30 | 40.00 | 40.00 | -14.89% | 258,311 |
| Feb 11, 2026 | 48.20 | 48.35 | 46.75 | 47.00 | 47.00 | -1.78% | 29,831 |
| Feb 10, 2026 | 47.30 | 49.60 | 46.55 | 47.85 | 47.85 | 2.03% | 35,150 |
| Feb 9, 2026 | 45.70 | 46.90 | 45.70 | 46.90 | 46.90 | 2.85% | 15,283 |
| Feb 6, 2026 | 45.75 | 45.85 | 44.95 | 45.60 | 45.60 | -0.22% | 24,436 |
| Feb 5, 2026 | 46.45 | 46.60 | 45.55 | 45.70 | 45.70 | -2.04% | 20,453 |
| Feb 4, 2026 | 47.35 | 47.35 | 46.35 | 46.65 | 46.65 | -0.85% | 11,526 |
| Feb 3, 2026 | 47.40 | 47.40 | 46.15 | 47.05 | 47.05 | -0.74% | 13,811 |
| Feb 2, 2026 | 46.25 | 47.40 | 45.60 | 47.40 | 47.40 | 2.60% | 9,984 |
| Jan 30, 2026 | 47.10 | 47.15 | 46.00 | 46.20 | 46.20 | -1.91% | 12,598 |
| Jan 29, 2026 | 46.50 | 47.30 | 46.50 | 47.10 | 47.10 | 0.86% | 4,564 |
| Jan 28, 2026 | 46.85 | 47.05 | 46.55 | 46.70 | 46.70 | -1.37% | 8,235 |
| Jan 27, 2026 | 46.35 | 47.35 | 46.25 | 47.35 | 47.35 | 1.94% | 10,686 |
| Jan 26, 2026 | 47.35 | 47.35 | 46.20 | 46.45 | 46.45 | -1.90% | 13,618 |
| Jan 23, 2026 | 46.70 | 47.40 | 46.70 | 47.35 | 47.35 | 0.32% | 8,729 |
| Jan 22, 2026 | 46.05 | 47.30 | 46.05 | 47.20 | 47.20 | 1.51% | 19,449 |
| Jan 21, 2026 | 46.85 | 47.40 | 45.75 | 46.50 | 46.50 | -0.85% | 14,435 |
| Jan 20, 2026 | 47.60 | 47.80 | 46.40 | 46.90 | 46.90 | -1.16% | 16,187 |
| Jan 19, 2026 | 48.65 | 48.65 | 47.35 | 47.45 | 47.45 | -2.47% | 11,677 |
| Jan 16, 2026 | 48.75 | 48.85 | 48.35 | 48.65 | 48.65 | -0.31% | 8,925 |
| Jan 15, 2026 | 49.20 | 49.20 | 48.15 | 48.80 | 48.80 | -0.81% | 9,984 |
| Jan 14, 2026 | 49.05 | 49.60 | 49.00 | 49.20 | 49.20 | - | 12,713 |