Genovis AB (publ.) (STO:GENO)
Sweden · Delayed Price · Currency is SEK 21.35
-0.30 (-1.39%)
Nov 2, 2026, 5:24 PM CET
Genovis AB (publ.) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 21.80 | 21.90 | 21.10 | 21.35 | 21.35 | -1.39% | 74,175 |
| Oct 30, 2026 | 21.65 | 22.50 | 21.60 | 21.65 | 21.65 | -0.69% | 64,867 |
| Oct 29, 2026 | 22.00 | 22.10 | 21.65 | 21.80 | 21.80 | -0.91% | 78,952 |
| Oct 28, 2026 | 21.55 | 22.45 | 21.55 | 22.00 | 22.00 | 1.85% | 201,474 |
| Oct 27, 2026 | 21.15 | 21.60 | 20.75 | 21.60 | 21.60 | 3.10% | 107,820 |
| Oct 26, 2026 | 21.05 | 22.00 | 20.65 | 20.95 | 20.95 | -0.48% | 154,205 |
| Oct 23, 2026 | 20.25 | 21.10 | 20.05 | 21.05 | 21.05 | 3.19% | 224,332 |
| Oct 22, 2026 | 20.45 | 20.95 | 20.10 | 20.40 | 20.40 | -1.21% | 168,843 |
| Oct 21, 2026 | 20.35 | 20.70 | 19.90 | 20.65 | 20.65 | 1.98% | 136,148 |
| Oct 20, 2026 | 20.15 | 20.30 | 19.84 | 20.25 | 20.25 | 0.50% | 129,834 |
| Oct 19, 2026 | 20.30 | 20.60 | 20.10 | 20.15 | 20.15 | -1.47% | 161,154 |
| Oct 16, 2026 | 20.00 | 20.80 | 20.00 | 20.45 | 20.45 | 2.25% | 272,565 |
| Oct 15, 2026 | 19.80 | 20.25 | 19.36 | 20.00 | 20.00 | 0.91% | 84,337 |
| Oct 14, 2026 | 20.05 | 20.40 | 19.78 | 19.82 | 19.82 | 0.20% | 180,347 |
| Oct 13, 2026 | 20.30 | 20.95 | 19.68 | 19.78 | 19.78 | -4.21% | 294,684 |
| 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 |