Genovis AB (publ.) (STO:GENO)
Sweden · Delayed Price · Currency is SEK 21.00
-1.70 (-7.49%)
Oct 10, 2025, 5:29 PM CET
Genovis AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 22.55 | 22.80 | 20.45 | 21.00 | 21.00 | -7.49% | 132,796 |
| Oct 9, 2025 | 24.00 | 24.35 | 22.70 | 22.70 | 22.70 | -4.82% | 174,214 |
| Oct 8, 2025 | 23.80 | 24.10 | 23.15 | 23.85 | 23.85 | - | 40,248 |
| Oct 7, 2025 | 23.65 | 24.35 | 23.30 | 23.85 | 23.85 | 0.42% | 66,129 |
| Oct 6, 2025 | 24.05 | 24.50 | 23.25 | 23.75 | 23.75 | -0.84% | 128,485 |
| Oct 3, 2025 | 23.75 | 24.50 | 23.25 | 23.95 | 23.95 | - | 36,310 |
| Oct 2, 2025 | 23.40 | 24.45 | 23.00 | 23.95 | 23.95 | 0.63% | 44,184 |
| Oct 1, 2025 | 23.40 | 24.00 | 23.05 | 23.80 | 23.80 | 2.37% | 35,312 |
| Sep 30, 2025 | 22.90 | 23.55 | 22.55 | 23.25 | 23.25 | 0.22% | 56,606 |
| Sep 29, 2025 | 22.40 | 23.70 | 22.40 | 23.20 | 23.20 | 2.43% | 46,954 |
| Sep 26, 2025 | 23.40 | 23.40 | 22.35 | 22.65 | 22.65 | -1.52% | 18,988 |
| Sep 25, 2025 | 22.75 | 23.50 | 22.50 | 23.00 | 23.00 | 1.10% | 37,304 |
| Sep 24, 2025 | 23.75 | 23.75 | 22.55 | 22.75 | 22.75 | -4.81% | 51,079 |
| Sep 23, 2025 | 22.70 | 24.00 | 22.70 | 23.90 | 23.90 | 5.29% | 48,030 |
| Sep 22, 2025 | 23.90 | 23.90 | 22.45 | 22.70 | 22.70 | -1.30% | 137,896 |
| Sep 19, 2025 | 25.00 | 25.20 | 23.00 | 23.00 | 23.00 | -8.37% | 447,737 |
| Sep 18, 2025 | 23.80 | 25.65 | 23.80 | 25.10 | 25.10 | 2.03% | 49,157 |
| Sep 17, 2025 | 23.45 | 24.60 | 23.45 | 24.60 | 24.60 | 2.29% | 51,903 |
| Sep 16, 2025 | 24.10 | 24.10 | 23.10 | 24.05 | 24.05 | 2.34% | 137,507 |
| Sep 15, 2025 | 22.95 | 24.05 | 22.95 | 23.50 | 23.50 | 1.51% | 63,585 |
| Sep 12, 2025 | 23.00 | 23.30 | 22.95 | 23.15 | 23.15 | -0.86% | 43,423 |
| Sep 11, 2025 | 23.40 | 23.40 | 23.05 | 23.35 | 23.35 | 1.08% | 14,090 |
| Sep 10, 2025 | 23.40 | 23.70 | 23.05 | 23.10 | 23.10 | -0.43% | 41,574 |
| Sep 9, 2025 | 23.10 | 23.35 | 22.85 | 23.20 | 23.20 | 0.87% | 135,468 |
| Sep 8, 2025 | 22.80 | 23.25 | 22.80 | 23.00 | 23.00 | - | 28,322 |
| Sep 5, 2025 | 22.80 | 23.00 | 22.15 | 23.00 | 23.00 | 1.55% | 132,611 |
| Sep 4, 2025 | 22.60 | 23.00 | 22.15 | 22.65 | 22.65 | -0.66% | 30,528 |
| Sep 3, 2025 | 22.70 | 23.95 | 22.00 | 22.80 | 22.80 | 0.88% | 76,713 |
| Sep 2, 2025 | 23.20 | 23.90 | 22.50 | 22.60 | 22.60 | -4.24% | 66,416 |
| Sep 1, 2025 | 23.80 | 24.00 | 23.50 | 23.60 | 23.60 | -1.05% | 32,551 |
| Aug 29, 2025 | 24.05 | 24.55 | 23.55 | 23.85 | 23.85 | -1.65% | 32,401 |
| Aug 28, 2025 | 25.50 | 25.50 | 23.95 | 24.25 | 24.25 | -4.72% | 54,758 |
| Aug 27, 2025 | 25.35 | 25.85 | 24.20 | 25.45 | 25.45 | 0.39% | 25,808 |
| Aug 26, 2025 | 24.50 | 25.35 | 24.25 | 25.35 | 25.35 | 4.11% | 102,913 |
| Aug 25, 2025 | 23.45 | 24.35 | 23.45 | 24.35 | 24.35 | 1.46% | 46,795 |
| Aug 22, 2025 | 23.90 | 24.05 | 22.75 | 24.00 | 24.00 | 4.58% | 32,517 |
| Aug 21, 2025 | 23.65 | 23.70 | 22.90 | 22.95 | 22.95 | -2.96% | 88,086 |
| Aug 20, 2025 | 24.00 | 24.20 | 23.60 | 23.65 | 23.65 | -2.67% | 21,810 |
| Aug 19, 2025 | 23.55 | 24.30 | 23.55 | 24.30 | 24.30 | 2.53% | 143,714 |
| Aug 18, 2025 | 23.80 | 24.90 | 23.70 | 23.70 | 23.70 | -0.84% | 18,387 |
| Aug 15, 2025 | 25.25 | 25.80 | 23.70 | 23.90 | 23.90 | -5.16% | 56,901 |
| Aug 14, 2025 | 25.90 | 26.35 | 25.20 | 25.20 | 25.20 | -3.82% | 34,308 |
| Aug 13, 2025 | 27.35 | 27.90 | 25.80 | 26.20 | 26.20 | -3.32% | 94,233 |
| Aug 12, 2025 | 27.80 | 28.15 | 25.20 | 27.10 | 27.10 | - | 208,239 |
| Aug 11, 2025 | 26.10 | 27.55 | 25.45 | 27.10 | 27.10 | 3.24% | 35,257 |
| Aug 8, 2025 | 26.15 | 26.50 | 25.50 | 26.25 | 26.25 | -1.32% | 15,056 |
| Aug 7, 2025 | 26.00 | 26.60 | 25.05 | 26.60 | 26.60 | 2.31% | 474,667 |
| Aug 6, 2025 | 26.35 | 26.75 | 25.80 | 26.00 | 26.00 | - | 17,016 |
| Aug 5, 2025 | 25.25 | 26.90 | 25.25 | 26.00 | 26.00 | -0.57% | 20,561 |
| Aug 4, 2025 | 26.60 | 26.65 | 25.25 | 26.15 | 26.15 | -1.88% | 76,475 |