Genovis AB (publ.) (STO:GENO)
Sweden · Delayed Price · Currency is SEK 21.25
0.00 (0.00%)
At close: Dec 30, 2025
Genovis AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 19.80 | 20.30 | 19.56 | 20.15 | 20.15 | 1.77% | 106,922 |
| Dec 10, 2025 | 19.20 | 19.98 | 19.08 | 19.80 | 19.80 | 2.27% | 130,710 |
| Dec 9, 2025 | 20.00 | 20.00 | 19.36 | 19.36 | 19.36 | -2.52% | 54,116 |
| Dec 8, 2025 | 20.30 | 20.35 | 19.80 | 19.86 | 19.86 | -2.41% | 46,713 |
| Dec 5, 2025 | 20.70 | 20.85 | 19.90 | 20.35 | 20.35 | -0.49% | 32,637 |
| 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 |