Genovis AB (publ.) (STO:GENO)
Sweden · Delayed Price · Currency is SEK 21.10
-0.30 (-1.40%)
Sep 2, 2026, 5:29 PM CET
Genovis AB (publ.) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 21.60 | 21.90 | 20.50 | 21.00 | - | -1.87% | 43,147 |
| 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 |
| Aug 4, 2026 | 19.10 | 19.62 | 19.10 | 19.10 | 19.10 | -0.10% | 19,819 |
| Aug 3, 2026 | 19.60 | 19.88 | 18.90 | 19.12 | 19.12 | -2.35% | 48,390 |
| Jul 31, 2026 | 19.74 | 19.90 | 18.96 | 19.58 | 19.58 | -0.71% | 34,470 |
| Jul 30, 2026 | 19.60 | 20.85 | 19.44 | 19.72 | 19.72 | 0.61% | 54,833 |
| Jul 29, 2026 | 19.90 | 20.20 | 19.52 | 19.60 | 19.60 | -3.21% | 33,981 |
| Jul 28, 2026 | 20.25 | 20.25 | 19.50 | 20.25 | 20.25 | 1.00% | 49,433 |
| Jul 27, 2026 | 20.50 | 20.50 | 19.72 | 20.05 | 20.05 | - | 19,992 |
| Jul 24, 2026 | 19.00 | 20.50 | 19.00 | 20.05 | 20.05 | 5.42% | 61,873 |
| Jul 23, 2026 | 19.80 | 19.80 | 18.52 | 19.02 | 19.02 | -2.26% | 74,204 |
| Jul 22, 2026 | 19.26 | 19.92 | 18.92 | 19.46 | 19.46 | 0.93% | 62,266 |
| Jul 21, 2026 | 19.56 | 19.70 | 19.10 | 19.28 | 19.28 | 0.21% | 13,456 |
| Jul 20, 2026 | 20.15 | 20.15 | 18.44 | 19.24 | 19.24 | -3.80% | 12,784 |
| Jul 17, 2026 | 18.94 | 20.00 | 18.82 | 20.00 | 20.00 | 5.71% | 23,175 |
| Jul 16, 2026 | 18.62 | 19.10 | 18.40 | 18.92 | 18.92 | -1.05% | 31,476 |
| Jul 15, 2026 | 20.20 | 20.20 | 18.80 | 19.12 | 19.12 | -1.34% | 22,039 |
| Jul 14, 2026 | 19.00 | 19.40 | 18.80 | 19.38 | 19.38 | 0.83% | 104,029 |
| Jul 13, 2026 | 18.98 | 19.24 | 18.88 | 19.22 | 19.22 | 1.26% | 27,794 |
| Jul 10, 2026 | 19.20 | 19.28 | 18.62 | 18.98 | 18.98 | -0.11% | 28,458 |
| Jul 9, 2026 | 18.54 | 19.20 | 18.22 | 19.00 | 19.00 | 1.17% | 35,603 |
| Jul 8, 2026 | 19.00 | 19.28 | 18.50 | 18.78 | 18.78 | -2.19% | 10,818 |
| Jul 7, 2026 | 19.32 | 19.32 | 19.00 | 19.20 | 19.20 | -0.83% | 29,440 |
| Jul 6, 2026 | 20.25 | 20.55 | 19.22 | 19.36 | 19.36 | -5.33% | 80,535 |
| Jul 3, 2026 | 20.50 | 21.20 | 20.20 | 20.45 | 20.45 | -1.68% | 56,011 |
| Jul 2, 2026 | 20.30 | 21.20 | 20.00 | 20.80 | 20.80 | 1.46% | 120,665 |
| Jul 1, 2026 | 19.22 | 20.80 | 19.22 | 20.50 | 20.50 | 4.06% | 151,120 |
| Jun 30, 2026 | 19.48 | 19.82 | 19.06 | 19.70 | 19.70 | 1.76% | 58,270 |
| Jun 29, 2026 | 19.34 | 19.68 | 19.00 | 19.36 | 19.36 | -0.51% | 47,887 |
| Jun 26, 2026 | 19.16 | 19.74 | 19.04 | 19.46 | 19.46 | 0.52% | 73,587 |
| Jun 25, 2026 | 18.88 | 19.36 | 18.88 | 19.36 | 19.36 | 2.43% | 69,066 |