Skip to main content
logo
Genovis AB (publ.) (STO:GENO)
Sweden flag Sweden · Delayed Price · Currency is SEK
19.90
+0.50 (2.58%)
May 4, 2026, 5:29 PM CET

Genovis AB (publ.) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 4, 202619.3419.9819.2019.9019.902.58%51,886
Apr 30, 202618.5019.4018.3219.4019.402.54%101,530
Apr 29, 202619.4019.5218.5618.9218.92-2.27%77,263
Apr 28, 202620.0520.0519.1419.3619.36-3.44%89,717
Apr 27, 202619.9820.4519.9020.0520.050.55%91,625
Apr 24, 202620.0020.0019.5419.9419.94-1.77%36,545
Apr 23, 202620.3020.5019.9620.3020.30-26,909
Apr 22, 202620.2020.3519.5220.3020.300.74%45,533
Apr 21, 202620.0020.1519.8820.1520.150.95%42,569
Apr 20, 202620.0520.8519.8219.9619.96-0.70%64,681
Apr 17, 202620.3020.4520.1020.1020.10-0.50%63,299
Apr 16, 202620.6020.6020.0020.2020.20-1.46%56,179
Apr 15, 202620.3020.5520.3020.5020.501.49%38,715
Apr 14, 202619.8420.4019.8220.2020.201.81%64,031
Apr 13, 202619.6220.2519.6019.8419.840.20%50,119
Apr 10, 202619.2220.2019.1019.8019.804.54%81,255
Apr 9, 202619.5019.6218.7418.9418.94-2.77%46,875
Apr 8, 202619.3620.0519.3619.4819.482.20%70,475
Apr 7, 202619.6020.0019.0219.0619.06-1.95%86,191
Apr 2, 202618.6619.4418.0419.4419.444.97%29,427
Apr 1, 202618.1218.9618.1018.5218.522.55%324,865
Mar 31, 202616.7818.1416.7818.0618.067.76%149,810
Mar 30, 202617.0817.1016.7016.7616.76-1.99%44,211
Mar 27, 202617.9817.9817.1017.1017.10-5.00%79,668
Mar 26, 202618.4218.4217.6418.0018.00-2.17%136,877
Mar 25, 202617.7018.4017.2018.4018.4013.86%782,189
Mar 24, 202616.3016.5016.0016.1616.16-1.82%22,359
Mar 23, 202616.1816.6815.6416.4616.461.60%61,785
Mar 20, 202616.5016.5016.1416.2016.20-1.10%37,753
Mar 19, 202616.1416.4216.1416.3816.381.36%80,615
Mar 18, 202616.1016.5416.1016.1616.16-0.25%31,075
Mar 17, 202616.3816.5616.0016.2016.20-2.76%60,527
Mar 16, 202616.7216.7816.2616.6616.66-0.36%30,359
Mar 13, 202616.2616.7416.2616.7216.721.09%27,601
Mar 12, 202616.6616.9616.4416.5416.54-0.84%21,849
Mar 11, 202616.7016.8216.4816.6816.68-47,404
Mar 10, 202616.6816.9816.3616.6816.680.48%40,513
Mar 9, 202616.1816.6216.0616.6016.60-0.48%26,031
Mar 6, 202616.8416.9816.5816.6816.68-0.36%45,164
Mar 5, 202617.0617.1216.7016.7416.74-1.53%86,719
Mar 4, 202616.8217.2816.8217.0017.001.67%153,858
Mar 3, 202616.6616.9416.1816.7216.72-1.07%87,595
Mar 2, 202617.3017.5016.6616.9016.90-2.31%102,652
Feb 27, 202617.4017.5817.1417.3017.300.58%66,160
Feb 26, 202617.0217.6016.8817.2017.201.65%170,483
Feb 25, 202617.4017.5616.7216.9216.92-2.20%24,461
Feb 24, 202617.1817.5816.7617.3017.300.82%95,931
Feb 23, 202616.9417.2016.7617.1617.161.18%75,724
Feb 20, 202617.1817.3616.6016.9616.96-0.59%114,141
Feb 19, 202617.0017.6616.9617.0617.060.24%108,349