Genovis AB (publ.) (STO:GENO)
Sweden · Delayed Price · Currency is SEK 16.48
+0.28 (1.73%)
Mar 23, 2026, 1:54 PM CET
Genovis AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 16.18 | 16.18 | 15.64 | 15.88 | - | -1.98% | 21,833 |
| Mar 20, 2026 | 16.50 | 16.50 | 16.14 | 16.20 | 16.20 | -1.10% | 37,753 |
| Mar 19, 2026 | 16.14 | 16.42 | 16.14 | 16.38 | 16.38 | 1.36% | 80,615 |
| Mar 18, 2026 | 16.10 | 16.54 | 16.10 | 16.16 | 16.16 | -0.25% | 31,075 |
| Mar 17, 2026 | 16.38 | 16.56 | 16.00 | 16.20 | 16.20 | -2.76% | 60,527 |
| Mar 16, 2026 | 16.72 | 16.78 | 16.26 | 16.66 | 16.66 | -0.36% | 30,359 |
| Mar 13, 2026 | 16.26 | 16.74 | 16.26 | 16.72 | 16.72 | 1.09% | 27,601 |
| Mar 12, 2026 | 16.66 | 16.96 | 16.44 | 16.54 | 16.54 | -0.84% | 21,849 |
| Mar 11, 2026 | 16.70 | 16.82 | 16.48 | 16.68 | 16.68 | - | 47,404 |
| Mar 10, 2026 | 16.68 | 16.98 | 16.36 | 16.68 | 16.68 | 0.48% | 40,513 |
| Mar 9, 2026 | 16.18 | 16.62 | 16.06 | 16.60 | 16.60 | -0.48% | 26,031 |
| Mar 6, 2026 | 16.84 | 16.98 | 16.58 | 16.68 | 16.68 | -0.36% | 45,164 |
| Mar 5, 2026 | 17.06 | 17.12 | 16.70 | 16.74 | 16.74 | -1.53% | 86,719 |
| Mar 4, 2026 | 16.82 | 17.28 | 16.82 | 17.00 | 17.00 | 1.67% | 153,858 |
| Mar 3, 2026 | 16.66 | 16.94 | 16.18 | 16.72 | 16.72 | -1.07% | 87,595 |
| Mar 2, 2026 | 17.30 | 17.50 | 16.66 | 16.90 | 16.90 | -2.31% | 102,652 |
| 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 |