Genovis AB (publ.) (STO:GENO)
Sweden · Delayed Price · Currency is SEK 20.35
-0.10 (-0.49%)
Dec 5, 2025, 5:29 PM CET
Genovis AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 20.10 | 21.30 | 20.00 | 20.45 | 20.45 | 1.74% | 1,890,684 |
| Dec 3, 2025 | 19.72 | 20.35 | 19.72 | 20.10 | 20.10 | 0.80% | 23,843 |
| Dec 2, 2025 | 20.05 | 20.55 | 19.94 | 19.94 | 19.94 | -3.20% | 63,073 |
| Dec 1, 2025 | 19.60 | 20.70 | 19.60 | 20.60 | 20.60 | 1.98% | 13,545 |
| Nov 28, 2025 | 20.55 | 20.55 | 19.70 | 20.20 | 20.20 | -2.42% | 97,096 |
| Nov 27, 2025 | 20.60 | 20.90 | 20.15 | 20.70 | 20.70 | -0.24% | 38,659 |
| Nov 26, 2025 | 20.75 | 21.10 | 20.35 | 20.75 | 20.75 | 0.97% | 29,276 |
| Nov 25, 2025 | 19.90 | 20.75 | 19.68 | 20.55 | 20.55 | 3.16% | 44,498 |
| Nov 24, 2025 | 20.05 | 20.40 | 19.36 | 19.92 | 19.92 | -0.40% | 46,668 |
| Nov 21, 2025 | 20.00 | 20.70 | 19.26 | 20.00 | 20.00 | -0.25% | 49,538 |
| Nov 20, 2025 | 20.85 | 21.10 | 19.96 | 20.05 | 20.05 | -1.23% | 88,490 |
| Nov 19, 2025 | 20.60 | 20.80 | 19.90 | 20.30 | 20.30 | 1.50% | 31,875 |
| Nov 18, 2025 | 20.05 | 21.00 | 19.98 | 20.00 | 20.00 | -3.85% | 101,871 |
| Nov 17, 2025 | 20.70 | 20.80 | 20.10 | 20.80 | 20.80 | 0.48% | 20,942 |
| Nov 14, 2025 | 20.50 | 21.00 | 20.50 | 20.70 | 20.70 | -1.66% | 45,363 |
| Nov 13, 2025 | 21.05 | 21.45 | 20.50 | 21.05 | 21.05 | -0.24% | 30,928 |
| Nov 12, 2025 | 20.35 | 21.40 | 20.10 | 21.10 | 21.10 | 2.93% | 58,340 |
| Nov 11, 2025 | 20.45 | 20.95 | 19.90 | 20.50 | 20.50 | -0.73% | 357,538 |
| Nov 10, 2025 | 20.45 | 21.70 | 20.05 | 20.65 | 20.65 | -1.90% | 77,886 |
| Nov 7, 2025 | 20.95 | 21.80 | 20.30 | 21.05 | 21.05 | -4.54% | 142,179 |
| Nov 6, 2025 | 21.65 | 22.85 | 20.80 | 22.05 | 22.05 | 4.01% | 47,698 |
| Nov 5, 2025 | 22.25 | 22.55 | 21.00 | 21.20 | 21.20 | -5.99% | 70,454 |
| Nov 4, 2025 | 22.60 | 22.85 | 22.15 | 22.55 | 22.55 | -0.44% | 134,575 |
| Nov 3, 2025 | 22.70 | 23.25 | 22.65 | 22.65 | 22.65 | -1.74% | 9,060 |
| Oct 31, 2025 | 22.70 | 23.05 | 22.25 | 23.05 | 23.05 | 2.44% | 7,326 |
| Oct 30, 2025 | 23.00 | 23.00 | 22.15 | 22.50 | 22.50 | -1.10% | 44,635 |
| Oct 29, 2025 | 22.60 | 23.35 | 22.45 | 22.75 | 22.75 | -0.66% | 84,390 |
| Oct 28, 2025 | 23.05 | 23.25 | 22.60 | 22.90 | 22.90 | -1.29% | 46,548 |
| Oct 27, 2025 | 22.90 | 23.35 | 22.65 | 23.20 | 23.20 | 1.09% | 40,027 |
| Oct 24, 2025 | 22.65 | 23.15 | 21.60 | 22.95 | 22.95 | -0.22% | 71,544 |
| Oct 23, 2025 | 22.00 | 23.20 | 22.00 | 23.00 | 23.00 | -0.22% | 16,017 |
| Oct 22, 2025 | 23.00 | 23.35 | 22.55 | 23.05 | 23.05 | -0.65% | 83,679 |
| Oct 21, 2025 | 22.40 | 23.20 | 22.10 | 23.20 | 23.20 | 3.11% | 89,609 |
| Oct 20, 2025 | 22.65 | 23.15 | 21.60 | 22.50 | 22.50 | -0.88% | 38,543 |
| Oct 17, 2025 | 22.00 | 23.45 | 21.60 | 22.70 | 22.70 | 4.61% | 187,385 |
| Oct 16, 2025 | 21.45 | 21.95 | 21.00 | 21.70 | 21.70 | 2.12% | 94,806 |
| Oct 15, 2025 | 21.60 | 21.60 | 20.95 | 21.25 | 21.25 | 1.19% | 32,522 |
| Oct 14, 2025 | 20.65 | 22.00 | 20.10 | 21.00 | 21.00 | 1.94% | 80,977 |
| Oct 13, 2025 | 20.85 | 21.60 | 20.55 | 20.60 | 20.60 | -1.90% | 89,579 |
| 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 |