Genovis AB (publ.) (STO:GENO)
Sweden · Delayed Price · Currency is SEK 19.62
-0.83 (-4.06%)
Feb 10, 2026, 5:24 PM CET
Genovis AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 20.45 | 20.45 | 20.15 | 20.30 | - | -0.73% | 1,672 |
| 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 |
| Jan 12, 2026 | 21.65 | 21.70 | 21.10 | 21.60 | 21.60 | -0.92% | 61,415 |
| Jan 9, 2026 | 21.05 | 21.80 | 21.00 | 21.80 | 21.80 | 1.40% | 72,172 |
| Jan 8, 2026 | 21.50 | 21.55 | 21.00 | 21.50 | 21.50 | 0.23% | 40,771 |
| Jan 7, 2026 | 20.90 | 21.50 | 20.85 | 21.45 | 21.45 | 2.88% | 96,308 |
| Jan 5, 2026 | 21.80 | 21.95 | 20.85 | 20.85 | 20.85 | -4.14% | 45,367 |
| Jan 2, 2026 | 21.20 | 21.90 | 20.95 | 21.75 | 21.75 | 2.35% | 30,310 |
| 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 |