Genovis AB (publ.) (STO:GENO)
Sweden · Delayed Price · Currency is SEK 16.90
-0.40 (-2.31%)
Mar 2, 2026, 5:24 PM CET
Genovis AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 17.40 | 17.58 | 17.14 | 17.30 | 17.30 | 0.58% | 66,160 |
| Feb 26, 2026 | 17.02 | 17.60 | 16.88 | 17.20 | 17.20 | 1.65% | 170,483 |
| Feb 25, 2026 | 17.40 | 17.56 | 16.72 | 16.92 | 16.92 | -2.20% | 24,461 |
| Feb 24, 2026 | 17.18 | 17.58 | 16.76 | 17.30 | 17.30 | 0.82% | 95,931 |
| Feb 23, 2026 | 16.94 | 17.20 | 16.76 | 17.16 | 17.16 | 1.18% | 75,724 |
| Feb 20, 2026 | 17.18 | 17.36 | 16.60 | 16.96 | 16.96 | -0.59% | 114,141 |
| Feb 19, 2026 | 17.00 | 17.66 | 16.96 | 17.06 | 17.06 | 0.24% | 108,349 |
| Feb 18, 2026 | 17.06 | 17.60 | 16.86 | 17.02 | 17.02 | 0.24% | 102,352 |
| Feb 17, 2026 | 17.52 | 18.14 | 16.88 | 16.98 | 16.98 | -2.97% | 149,921 |
| Feb 16, 2026 | 18.06 | 18.48 | 17.22 | 17.50 | 17.50 | -1.13% | 123,204 |
| Feb 13, 2026 | 18.62 | 19.74 | 17.52 | 17.70 | 17.70 | -1.12% | 155,053 |
| Feb 12, 2026 | 20.90 | 20.90 | 17.90 | 17.90 | 17.90 | -9.23% | 266,574 |
| Feb 11, 2026 | 19.80 | 20.80 | 19.00 | 19.72 | 19.72 | 0.51% | 81,393 |
| Feb 10, 2026 | 20.45 | 20.45 | 19.00 | 19.62 | 19.62 | -4.06% | 72,892 |
| Feb 9, 2026 | 20.25 | 20.50 | 19.90 | 20.45 | 20.45 | - | 31,140 |
| Feb 6, 2026 | 20.40 | 20.50 | 19.80 | 20.45 | 20.45 | 2.25% | 98,326 |
| Feb 5, 2026 | 20.20 | 20.60 | 19.86 | 20.00 | 20.00 | -2.20% | 59,218 |
| Feb 4, 2026 | 20.50 | 20.55 | 19.96 | 20.45 | 20.45 | 0.25% | 46,988 |
| Feb 3, 2026 | 21.10 | 21.35 | 20.40 | 20.40 | 20.40 | -3.32% | 37,957 |
| Feb 2, 2026 | 21.65 | 21.65 | 21.00 | 21.10 | 21.10 | -2.54% | 56,660 |
| Jan 30, 2026 | 22.05 | 22.50 | 21.50 | 21.65 | 21.65 | -1.59% | 25,361 |
| Jan 29, 2026 | 22.50 | 22.50 | 21.90 | 22.00 | 22.00 | -2.44% | 40,787 |
| Jan 28, 2026 | 23.05 | 23.40 | 22.25 | 22.55 | 22.55 | -1.96% | 40,461 |
| Jan 27, 2026 | 22.85 | 23.40 | 22.55 | 23.00 | 23.00 | 0.44% | 68,299 |
| Jan 26, 2026 | 22.20 | 23.65 | 21.65 | 22.90 | 22.90 | 3.39% | 89,344 |
| Jan 23, 2026 | 21.80 | 22.15 | 21.35 | 22.15 | 22.15 | 1.61% | 61,997 |
| Jan 22, 2026 | 21.00 | 22.20 | 20.75 | 21.80 | 21.80 | 5.57% | 134,135 |
| Jan 21, 2026 | 20.85 | 20.95 | 20.20 | 20.65 | 20.65 | -0.48% | 32,556 |
| Jan 20, 2026 | 20.50 | 20.90 | 20.40 | 20.75 | 20.75 | -1.66% | 24,381 |
| Jan 19, 2026 | 20.40 | 21.45 | 20.25 | 21.10 | 21.10 | -2.76% | 40,648 |
| Jan 16, 2026 | 21.05 | 21.70 | 21.00 | 21.70 | 21.70 | 1.40% | 44,309 |
| Jan 15, 2026 | 21.55 | 21.55 | 21.00 | 21.40 | 21.40 | -0.93% | 42,421 |
| Jan 14, 2026 | 21.65 | 21.75 | 21.00 | 21.60 | 21.60 | -0.23% | 20,567 |
| Jan 13, 2026 | 21.25 | 21.85 | 21.10 | 21.65 | 21.65 | 0.23% | 34,863 |
| Jan 12, 2026 | 21.65 | 21.70 | 21.10 | 21.60 | 21.60 | -0.92% | 61,415 |
| Jan 9, 2026 | 21.05 | 21.80 | 21.00 | 21.80 | 21.80 | 1.40% | 72,172 |
| Jan 8, 2026 | 21.50 | 21.55 | 21.00 | 21.50 | 21.50 | 0.23% | 40,771 |
| Jan 7, 2026 | 20.90 | 21.50 | 20.85 | 21.45 | 21.45 | 2.88% | 96,308 |
| Jan 5, 2026 | 21.80 | 21.95 | 20.85 | 20.85 | 20.85 | -4.14% | 45,367 |
| Jan 2, 2026 | 21.20 | 21.90 | 20.95 | 21.75 | 21.75 | 2.35% | 30,310 |
| Dec 30, 2025 | 21.05 | 21.80 | 21.05 | 21.25 | 21.25 | - | 83,023 |
| Dec 29, 2025 | 21.25 | 21.75 | 21.15 | 21.25 | 21.25 | 0.24% | 62,868 |
| Dec 23, 2025 | 21.00 | 21.50 | 20.75 | 21.20 | 21.20 | 2.17% | 40,430 |
| Dec 22, 2025 | 20.50 | 21.35 | 20.50 | 20.75 | 20.75 | 1.22% | 85,350 |
| Dec 19, 2025 | 19.82 | 20.55 | 19.82 | 20.50 | 20.50 | 2.50% | 64,521 |
| Dec 18, 2025 | 19.98 | 20.00 | 19.66 | 20.00 | 20.00 | 0.20% | 36,172 |
| Dec 17, 2025 | 19.50 | 20.05 | 19.40 | 19.96 | 19.96 | 2.99% | 95,461 |
| Dec 16, 2025 | 20.00 | 20.20 | 19.10 | 19.38 | 19.38 | -3.10% | 32,281 |
| Dec 15, 2025 | 20.55 | 20.55 | 20.00 | 20.00 | 20.00 | -2.44% | 48,220 |
| Dec 12, 2025 | 19.36 | 20.50 | 19.36 | 20.50 | 20.50 | 1.74% | 23,656 |