Generic Sweden AB (STO:GENI)
Sweden · Delayed Price · Currency is SEK 39.70
+0.35 (0.89%)
Sep 4, 2026, 5:24 PM CET
Generic Sweden AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 39.50 | 39.70 | 39.10 | 39.70 | 39.70 | 0.89% | 8,744 |
| Sep 3, 2026 | 38.75 | 39.35 | 38.50 | 39.35 | 39.35 | 1.16% | 7,917 |
| Sep 2, 2026 | 39.10 | 39.10 | 38.50 | 38.90 | 38.90 | -1.02% | 5,006 |
| Sep 1, 2026 | 38.80 | 39.30 | 38.80 | 39.30 | 39.30 | -0.25% | 13,234 |
| Aug 31, 2026 | 39.25 | 39.90 | 38.85 | 39.40 | 39.40 | - | 20,459 |
| Aug 28, 2026 | 39.50 | 39.80 | 39.30 | 39.40 | 39.40 | -0.25% | 17,904 |
| Aug 27, 2026 | 38.95 | 39.55 | 38.75 | 39.50 | 39.50 | 1.41% | 17,670 |
| Aug 26, 2026 | 39.45 | 39.50 | 38.00 | 38.95 | 38.95 | -1.64% | 21,831 |
| Aug 25, 2026 | 40.20 | 40.20 | 39.60 | 39.60 | 39.60 | -1.49% | 15,991 |
| Aug 24, 2026 | 40.45 | 40.50 | 39.60 | 40.20 | 40.20 | -0.50% | 15,443 |
| Aug 21, 2026 | 40.50 | 40.50 | 40.00 | 40.40 | 40.40 | -0.25% | 13,757 |
| Aug 20, 2026 | 41.35 | 41.95 | 40.00 | 40.50 | 40.50 | -0.25% | 31,760 |
| Aug 19, 2026 | 40.95 | 41.10 | 40.30 | 40.60 | 40.60 | -1.69% | 10,790 |
| Aug 18, 2026 | 41.05 | 42.10 | 40.60 | 41.30 | 41.30 | 3.25% | 30,787 |
| Aug 17, 2026 | 40.35 | 41.80 | 39.45 | 40.00 | 40.00 | -0.37% | 28,502 |
| Aug 14, 2026 | 40.00 | 40.45 | 40.00 | 40.15 | 40.15 | 1.39% | 11,907 |
| Aug 13, 2026 | 39.85 | 40.15 | 39.15 | 39.60 | 39.60 | -1.00% | 6,162 |
| Aug 12, 2026 | 40.95 | 40.95 | 39.25 | 40.00 | 40.00 | -1.72% | 4,007 |
| Aug 11, 2026 | 39.50 | 40.95 | 38.55 | 40.70 | 40.70 | 2.91% | 10,366 |
| Aug 10, 2026 | 39.80 | 41.15 | 39.20 | 39.55 | 39.55 | -0.75% | 12,962 |
| Aug 7, 2026 | 40.30 | 40.40 | 39.30 | 39.85 | 39.85 | -1.12% | 11,354 |
| Aug 6, 2026 | 39.50 | 40.50 | 39.05 | 40.30 | 40.30 | 3.33% | 13,515 |
| Aug 5, 2026 | 38.05 | 39.20 | 37.60 | 39.00 | 39.00 | 2.63% | 34,156 |
| Aug 4, 2026 | 38.45 | 38.45 | 37.30 | 38.00 | 38.00 | 0.80% | 9,210 |
| Aug 3, 2026 | 38.15 | 38.15 | 37.20 | 37.70 | 37.70 | -1.69% | 10,432 |
| Jul 31, 2026 | 37.30 | 38.50 | 37.10 | 38.35 | 38.35 | 1.99% | 11,626 |
| Jul 30, 2026 | 37.15 | 37.80 | 36.80 | 37.60 | 37.60 | 1.21% | 3,322 |
| Jul 29, 2026 | 37.05 | 38.10 | 37.00 | 37.15 | 37.15 | -1.46% | 14,487 |
| Jul 28, 2026 | 37.10 | 37.70 | 37.05 | 37.70 | 37.70 | 0.67% | 24,794 |
| Jul 27, 2026 | 37.90 | 38.55 | 37.15 | 37.45 | 37.45 | -0.66% | 8,072 |
| Jul 24, 2026 | 37.05 | 37.70 | 36.70 | 37.70 | 37.70 | 1.21% | 4,926 |
| Jul 23, 2026 | 37.40 | 37.55 | 37.25 | 37.25 | 37.25 | 0.40% | 1,261 |
| Jul 22, 2026 | 37.20 | 37.20 | 36.80 | 37.10 | 37.10 | 0.54% | 17,360 |
| Jul 21, 2026 | 38.00 | 38.10 | 36.80 | 36.90 | 36.90 | -1.99% | 12,912 |
| Jul 20, 2026 | 38.30 | 38.40 | 37.65 | 37.65 | 37.65 | -1.70% | 9,412 |
| Jul 17, 2026 | 37.15 | 38.80 | 37.15 | 38.30 | 38.30 | 1.59% | 6,062 |
| Jul 16, 2026 | 37.65 | 38.50 | 37.20 | 37.70 | 37.70 | 1.34% | 9,688 |
| Jul 15, 2026 | 38.00 | 38.00 | 37.20 | 37.20 | 37.20 | -0.27% | 4,132 |
| Jul 14, 2026 | 38.55 | 38.55 | 37.10 | 37.30 | 37.30 | -2.10% | 24,710 |
| Jul 13, 2026 | 39.90 | 39.90 | 38.10 | 38.10 | 38.10 | -3.79% | 18,185 |
| Jul 10, 2026 | 39.70 | 40.20 | 39.60 | 39.60 | 39.60 | -0.50% | 5,339 |
| Jul 9, 2026 | 39.30 | 40.00 | 39.30 | 39.80 | 39.80 | 1.14% | 7,798 |
| Jul 8, 2026 | 38.45 | 39.45 | 38.45 | 39.35 | 39.35 | 1.16% | 9,975 |
| Jul 7, 2026 | 39.10 | 39.30 | 38.50 | 38.90 | 38.90 | -0.51% | 7,431 |
| Jul 6, 2026 | 38.55 | 39.40 | 38.45 | 39.10 | 39.10 | -1.76% | 13,124 |
| Jul 3, 2026 | 39.50 | 40.20 | 39.50 | 39.80 | 39.80 | 0.76% | 5,685 |
| Jul 2, 2026 | 39.45 | 39.75 | 38.90 | 39.50 | 39.50 | 2.86% | 6,712 |
| Jul 1, 2026 | 39.25 | 39.60 | 38.40 | 38.40 | 38.40 | -1.29% | 14,908 |
| Jun 30, 2026 | 38.00 | 39.55 | 37.75 | 38.90 | 38.90 | 2.64% | 12,682 |
| Jun 29, 2026 | 36.40 | 37.95 | 36.40 | 37.90 | 37.90 | 2.85% | 7,965 |