Generic Sweden AB (STO:GENI)
Sweden · Delayed Price · Currency is SEK 48.15
+0.15 (0.31%)
Oct 10, 2025, 5:29 PM CET
Generic Sweden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 50.30 | 50.30 | 49.55 | 49.80 | 49.80 | -0.80% | 15,957 |
| Sep 24, 2025 | 50.90 | 51.00 | 50.10 | 50.20 | 50.20 | -0.79% | 25,875 |
| Sep 23, 2025 | 51.10 | 51.10 | 50.40 | 50.60 | 50.60 | -0.98% | 12,838 |
| Sep 22, 2025 | 50.50 | 51.80 | 50.40 | 51.10 | 51.10 | 1.19% | 20,085 |
| Sep 19, 2025 | 50.60 | 51.00 | 50.40 | 50.50 | 50.50 | -0.20% | 9,424 |
| Sep 18, 2025 | 50.00 | 50.80 | 50.00 | 50.60 | 50.60 | 1.20% | 15,295 |
| Sep 17, 2025 | 49.50 | 50.30 | 49.50 | 50.00 | 50.00 | 0.91% | 10,263 |
| Sep 16, 2025 | 49.85 | 50.20 | 49.40 | 49.55 | 49.55 | -0.50% | 6,642 |
| 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 |