Generic Sweden AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	40.25	40.75	39.10	39.55	39.55	-2.59%	26,029
May 25, 2026	39.95	40.70	39.15	40.60	40.60	0.74%	39,289
May 22, 2026	40.75	41.35	40.00	40.30	40.30	-	26,543
May 21, 2026	40.00	40.55	39.75	40.30	40.30	2.81%	22,896
May 20, 2026	40.35	40.35	39.10	39.20	39.20	-2.97%	16,096
May 19, 2026	40.60	40.85	39.65	40.40	40.40	0.50%	16,685
May 18, 2026	40.45	40.95	39.80	40.20	40.20	-0.50%	15,572
May 15, 2026	41.35	41.75	40.10	40.40	40.40	2.02%	49,253
May 13, 2026	39.80	41.35	38.50	41.35	39.60	12.06%	107,292
May 12, 2026	38.50	38.50	36.50	36.90	35.34	-3.66%	44,634
May 11, 2026	38.80	38.80	37.60	38.30	36.68	-0.39%	9,554
May 8, 2026	39.05	39.05	38.30	38.45	36.82	-1.54%	9,180
May 7, 2026	38.80	39.45	38.30	39.05	37.40	0.77%	12,654
May 6, 2026	38.35	38.90	38.25	38.75	37.11	1.04%	21,984
May 5, 2026	37.35	38.35	37.35	38.35	36.73	1.32%	18,073
May 4, 2026	37.20	37.85	37.05	37.85	36.25	1.61%	30,680
Apr 30, 2026	37.05	37.25	36.65	37.25	35.67	-0.53%	11,330
Apr 29, 2026	37.45	37.50	36.80	37.45	35.87	0.13%	21,097
Apr 28, 2026	37.75	37.75	36.95	37.40	35.82	-1.06%	5,870
Apr 27, 2026	36.95	38.40	36.70	37.80	36.20	1.61%	34,629
Apr 24, 2026	35.80	37.30	35.80	37.20	35.63	2.62%	15,515
Apr 23, 2026	35.80	36.45	35.50	36.25	34.72	0.69%	96,206
Apr 22, 2026	36.15	36.25	35.40	36.00	34.48	-1.10%	31,673
Apr 21, 2026	37.45	37.45	36.00	36.40	34.86	-2.54%	19,763
Apr 20, 2026	37.40	37.50	37.25	37.35	35.77	0.95%	23,889
Apr 17, 2026	36.40	37.45	36.40	37.00	35.43	1.65%	19,496
Apr 16, 2026	35.35	36.40	35.00	36.40	34.86	3.70%	28,610
Apr 15, 2026	36.05	36.15	35.00	35.10	33.61	-1.82%	22,126
Apr 14, 2026	35.15	36.55	35.15	35.75	34.24	0.70%	12,545
Apr 13, 2026	35.45	35.50	34.60	35.50	34.00	1.00%	29,269
Apr 10, 2026	35.15	35.50	34.85	35.15	33.66	1.01%	29,984
Apr 9, 2026	35.20	35.30	34.75	34.80	33.33	-1.14%	14,407
Apr 8, 2026	35.95	36.95	35.00	35.20	33.71	-0.14%	27,561
Apr 7, 2026	35.35	36.25	35.15	35.25	33.76	-0.70%	18,024
Apr 2, 2026	35.10	35.60	34.95	35.50	34.00	1.57%	7,050
Apr 1, 2026	34.85	35.50	34.60	34.95	33.47	1.30%	32,780
Mar 31, 2026	34.70	34.90	34.30	34.50	33.04	-0.43%	21,070
Mar 30, 2026	34.70	35.15	34.30	34.65	33.18	0.43%	12,260
Mar 27, 2026	35.05	35.20	34.50	34.50	33.04	-1.71%	9,102
Mar 26, 2026	35.15	35.15	34.35	35.10	33.61	-0.28%	5,555
Mar 25, 2026	33.95	35.20	33.55	35.20	33.71	5.07%	16,512
Mar 24, 2026	34.90	34.90	33.50	33.50	32.08	-4.69%	32,712
Mar 23, 2026	34.65	35.40	34.20	35.15	33.66	-0.85%	33,485
Mar 20, 2026	34.95	35.60	34.00	35.45	33.95	1.58%	33,993
Mar 19, 2026	35.70	35.75	34.40	34.90	33.42	-2.38%	22,814
Mar 18, 2026	37.25	37.25	35.60	35.75	34.24	-2.72%	22,965
Mar 17, 2026	37.80	37.80	36.65	36.75	35.19	-2.00%	22,452
Mar 16, 2026	37.85	38.30	37.05	37.50	35.91	-0.53%	33,143
Mar 13, 2026	36.20	38.60	36.20	37.70	36.10	6.50%	58,477
Mar 12, 2026	36.05	36.35	34.65	35.40	33.90	-0.84%	19,205