Genovis AB (publ.) (STO:GENO)
Sweden · Delayed Price · Currency is SEK 26.65
-0.35 (-1.30%)
Aug 1, 2025, 5:10 PM CET
Genovis AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 26.95 | 26.95 | 26.15 | 26.40 | 26.40 | -2.22% | 17,054 |
| Jul 31, 2025 | 27.35 | 27.55 | 26.70 | 27.00 | 27.00 | -0.92% | 9,318 |
| Jul 30, 2025 | 27.75 | 28.05 | 26.70 | 27.25 | 27.25 | -3.37% | 18,515 |
| Jul 29, 2025 | 27.70 | 28.20 | 27.45 | 28.20 | 28.20 | 1.08% | 26,622 |
| Jul 28, 2025 | 28.90 | 29.00 | 27.40 | 27.90 | 27.90 | -3.46% | 36,623 |
| Jul 25, 2025 | 28.85 | 28.90 | 28.00 | 28.90 | 28.90 | 0.35% | 19,889 |
| Jul 24, 2025 | 27.40 | 29.00 | 27.40 | 28.80 | 28.80 | 5.11% | 64,098 |
| Jul 23, 2025 | 26.10 | 27.45 | 26.05 | 27.40 | 27.40 | 3.01% | 17,085 |
| Jul 22, 2025 | 26.45 | 26.80 | 26.00 | 26.60 | 26.60 | 0.57% | 25,735 |
| Jul 21, 2025 | 27.40 | 27.70 | 26.45 | 26.45 | 26.45 | -5.03% | 34,367 |
| Jul 18, 2025 | 27.70 | 27.95 | 26.90 | 27.85 | 27.85 | 0.36% | 16,489 |
| Jul 17, 2025 | 27.65 | 27.95 | 27.15 | 27.75 | 27.75 | 1.28% | 29,434 |
| Jul 16, 2025 | 27.25 | 27.40 | 27.00 | 27.40 | 27.40 | 0.37% | 25,125 |
| Jul 15, 2025 | 27.90 | 28.05 | 27.20 | 27.30 | 27.30 | -1.80% | 24,691 |
| Jul 14, 2025 | 27.95 | 28.05 | 27.50 | 27.80 | 27.80 | -2.28% | 24,179 |
| Jul 11, 2025 | 29.00 | 29.30 | 27.95 | 28.45 | 28.45 | -1.90% | 31,574 |
| Jul 10, 2025 | 28.85 | 29.35 | 28.60 | 29.00 | 29.00 | 0.52% | 17,452 |
| Jul 9, 2025 | 27.45 | 28.95 | 27.45 | 28.85 | 28.85 | 1.05% | 36,143 |
| Jul 8, 2025 | 29.00 | 29.70 | 27.95 | 28.55 | 28.55 | -3.22% | 39,564 |
| Jul 7, 2025 | 28.85 | 29.60 | 28.10 | 29.50 | 29.50 | 2.43% | 58,426 |
| Jul 4, 2025 | 28.00 | 29.80 | 27.75 | 28.80 | 28.80 | 1.95% | 85,772 |
| Jul 3, 2025 | 27.30 | 28.50 | 27.05 | 28.25 | 28.25 | 3.29% | 57,585 |
| Jul 2, 2025 | 26.95 | 28.00 | 26.85 | 27.35 | 27.35 | 1.67% | 42,957 |
| Jul 1, 2025 | 26.50 | 26.90 | 26.10 | 26.90 | 26.90 | 1.51% | 64,547 |
| Jun 30, 2025 | 27.00 | 27.00 | 26.50 | 26.50 | 26.50 | -1.49% | 19,897 |
| Jun 27, 2025 | 26.50 | 27.00 | 26.40 | 26.90 | 26.90 | 1.51% | 53,287 |
| Jun 26, 2025 | 27.00 | 27.00 | 26.40 | 26.50 | 26.50 | 0.38% | 35,132 |
| Jun 25, 2025 | 26.80 | 27.00 | 26.20 | 26.40 | 26.40 | -1.68% | 38,154 |
| Jun 24, 2025 | 26.25 | 27.50 | 26.25 | 26.85 | 26.85 | 2.68% | 76,281 |
| Jun 23, 2025 | 26.55 | 27.50 | 25.85 | 26.15 | 26.15 | -4.56% | 100,971 |
| Jun 19, 2025 | 27.00 | 27.40 | 26.35 | 27.40 | 27.40 | 1.67% | 16,814 |
| Jun 18, 2025 | 27.00 | 27.00 | 26.40 | 26.95 | 26.95 | 1.13% | 23,620 |
| Jun 17, 2025 | 26.65 | 27.00 | 26.00 | 26.65 | 26.65 | - | 44,286 |
| Jun 16, 2025 | 25.90 | 26.80 | 25.85 | 26.65 | 26.65 | 2.50% | 35,050 |
| Jun 13, 2025 | 25.95 | 26.00 | 25.15 | 26.00 | 26.00 | 0.19% | 36,358 |
| Jun 12, 2025 | 26.10 | 26.70 | 25.80 | 25.95 | 25.95 | -2.44% | 38,252 |
| Jun 11, 2025 | 26.10 | 26.80 | 25.40 | 26.60 | 26.60 | 1.72% | 67,122 |
| Jun 10, 2025 | 25.45 | 26.30 | 24.70 | 26.15 | 26.15 | 2.75% | 1,650,226 |
| Jun 9, 2025 | 25.65 | 26.10 | 25.45 | 25.45 | 25.45 | -0.39% | 15,779 |
| Jun 5, 2025 | 26.10 | 26.50 | 25.45 | 25.55 | 25.55 | -2.11% | 34,773 |
| Jun 4, 2025 | 26.80 | 26.80 | 25.95 | 26.10 | 26.10 | 0.38% | 33,950 |
| Jun 3, 2025 | 25.95 | 26.75 | 25.60 | 26.00 | 26.00 | 2.16% | 41,798 |
| Jun 2, 2025 | 25.50 | 26.00 | 25.05 | 25.45 | 25.45 | -2.30% | 27,845 |
| May 30, 2025 | 26.45 | 26.90 | 25.75 | 26.05 | 26.05 | -3.34% | 67,130 |
| May 28, 2025 | 26.20 | 27.25 | 26.20 | 26.95 | 26.95 | 3.06% | 32,862 |
| May 27, 2025 | 26.45 | 26.90 | 25.50 | 26.15 | 26.15 | -0.95% | 104,311 |
| May 26, 2025 | 26.45 | 27.30 | 26.00 | 26.40 | 26.40 | 0.19% | 100,105 |
| May 23, 2025 | 25.75 | 27.00 | 24.50 | 26.35 | 26.35 | 3.74% | 193,651 |
| May 22, 2025 | 26.05 | 26.45 | 25.10 | 25.40 | 25.40 | -0.97% | 411,713 |
| May 21, 2025 | 24.15 | 26.05 | 23.55 | 25.65 | 25.65 | 4.91% | 226,223 |