Genovis AB (publ.) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	20.30	20.95	19.68	19.86	19.86	-3.83%	212,660
Oct 12, 2026	19.82	21.05	19.82	20.65	20.65	1.72%	219,011
Oct 9, 2026	19.76	20.45	19.08	20.30	20.30	5.18%	367,850
Oct 8, 2026	19.22	19.96	19.08	19.30	19.30	-0.62%	219,129
Oct 7, 2026	19.62	19.78	18.98	19.42	19.42	-1.32%	178,463
Oct 6, 2026	19.76	19.94	19.40	19.68	19.68	-0.51%	197,655
Oct 5, 2026	19.30	20.10	19.30	19.78	19.78	1.23%	189,525
Oct 2, 2026	19.64	19.88	19.06	19.54	19.54	-0.71%	220,616
Oct 1, 2026	18.84	19.90	18.65	19.68	19.68	4.79%	578,909
Sep 30, 2026	18.90	19.06	18.40	18.78	18.78	1.19%	225,958
Sep 29, 2026	18.26	18.90	17.96	18.56	18.56	1.42%	2,175,314
Sep 28, 2026	18.82	19.00	18.28	18.30	18.30	-3.58%	134,205
Sep 25, 2026	19.04	19.04	18.32	18.98	18.98	2.59%	216,048
Sep 24, 2026	19.06	19.18	18.34	18.50	18.50	-2.94%	91,865
Sep 23, 2026	19.24	19.38	19.00	19.06	19.06	-1.24%	40,404
Sep 22, 2026	19.74	19.98	19.08	19.30	19.30	-3.11%	178,214
Sep 21, 2026	19.82	20.05	19.60	19.92	19.92	-0.40%	40,743
Sep 18, 2026	20.30	20.30	19.80	20.00	20.00	-1.48%	25,353
Sep 17, 2026	20.20	20.35	20.00	20.30	20.30	-0.25%	28,429
Sep 16, 2026	20.15	20.50	20.15	20.35	20.35	0.25%	152,118
Sep 15, 2026	20.20	20.40	19.84	20.30	20.30	1.00%	43,581
Sep 14, 2026	20.60	20.95	19.84	20.10	20.10	-1.47%	84,735
Sep 11, 2026	21.00	21.00	20.35	20.40	20.40	-2.63%	50,813
Sep 10, 2026	20.75	21.00	20.60	20.95	20.95	1.21%	28,944
Sep 9, 2026	20.75	21.35	20.30	20.70	20.70	-0.24%	210,822
Sep 8, 2026	21.30	21.60	20.35	20.75	20.75	-2.58%	192,004
Sep 7, 2026	21.20	22.05	21.10	21.30	21.30	1.91%	170,476
Sep 4, 2026	21.55	21.55	20.55	20.90	20.90	-2.79%	47,953
Sep 3, 2026	20.80	21.60	20.80	21.50	21.50	1.90%	452,685
Sep 2, 2026	21.60	21.90	20.40	21.10	21.10	-1.40%	79,242
Sep 1, 2026	22.00	22.10	21.10	21.40	21.40	-3.39%	170,706
Aug 31, 2026	22.40	22.80	21.95	22.15	22.15	-1.12%	128,833
Aug 28, 2026	20.95	22.50	20.95	22.40	22.40	8.21%	152,218
Aug 27, 2026	20.80	21.00	20.30	20.70	20.70	-	42,305
Aug 26, 2026	20.10	20.75	19.82	20.70	20.70	2.73%	86,342
Aug 25, 2026	20.05	20.20	19.92	20.15	20.15	0.75%	20,547
Aug 24, 2026	20.35	20.50	19.92	20.00	20.00	-0.50%	41,734
Aug 21, 2026	19.98	20.40	19.54	20.10	20.10	1.31%	570,848
Aug 20, 2026	19.58	20.50	19.58	19.84	19.84	1.22%	269,687
Aug 19, 2026	19.20	19.78	19.00	19.60	19.60	0.10%	179,005
Aug 18, 2026	19.88	19.96	19.12	19.58	19.58	-1.51%	24,485
Aug 17, 2026	19.04	20.00	19.04	19.88	19.88	1.43%	24,079
Aug 14, 2026	20.00	20.00	19.60	19.60	19.60	-1.90%	30,532
Aug 13, 2026	19.88	20.85	19.62	19.98	19.98	0.50%	362,436
Aug 12, 2026	19.60	19.90	19.50	19.88	19.88	0.30%	329,083
Aug 11, 2026	19.80	19.88	19.52	19.82	19.82	0.61%	45,647
Aug 10, 2026	19.52	20.00	19.38	19.70	19.70	-0.51%	33,849
Aug 7, 2026	19.80	20.00	19.50	19.80	19.80	0.10%	23,366
Aug 6, 2026	19.32	19.80	19.32	19.78	19.78	2.28%	13,367
Aug 5, 2026	19.64	19.64	19.10	19.34	19.34	1.26%	9,001