Genovis AB (publ.) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	18.50	19.84	18.50	18.90	18.90	2.05%	27,028
Jun 23, 2026	17.88	19.94	17.88	18.52	18.52	1.87%	152,906
Jun 22, 2026	18.50	18.70	18.00	18.18	18.18	-0.76%	31,346
Jun 18, 2026	19.90	19.90	18.32	18.32	18.32	-0.97%	26,426
Jun 17, 2026	18.84	18.84	18.44	18.50	18.50	-2.63%	34,033
Jun 16, 2026	19.30	19.30	18.70	19.00	19.00	-1.55%	38,539
Jun 15, 2026	19.62	19.62	19.30	19.30	19.30	-1.43%	26,663
Jun 12, 2026	20.40	20.40	19.30	19.58	19.58	-1.81%	21,784
Jun 11, 2026	20.05	20.05	19.38	19.94	19.94	-0.30%	21,979
Jun 10, 2026	19.18	20.00	18.76	20.00	20.00	4.17%	99,011
Jun 9, 2026	19.68	19.68	19.14	19.20	19.20	-1.03%	29,192
Jun 8, 2026	19.72	19.72	19.30	19.40	19.40	-1.52%	35,121
Jun 5, 2026	19.72	20.05	19.70	19.70	19.70	-0.81%	13,631
Jun 4, 2026	19.30	20.25	19.30	19.86	19.86	2.69%	20,812
Jun 3, 2026	19.70	20.20	19.34	19.34	19.34	-3.78%	31,345
Jun 2, 2026	19.28	20.10	19.00	20.10	20.10	-	26,750
Jun 1, 2026	19.96	20.55	19.24	20.10	20.10	-0.50%	41,184
May 29, 2026	20.45	20.55	19.94	20.20	20.20	0.50%	66,990
May 28, 2026	19.52	20.50	19.22	20.10	20.10	2.76%	137,268
May 27, 2026	19.24	20.35	19.24	19.56	19.56	1.77%	35,745
May 26, 2026	20.60	21.10	19.22	19.22	19.22	-6.47%	50,336
May 25, 2026	20.55	20.60	20.05	20.55	20.55	0.49%	169,138
May 22, 2026	20.25	20.50	19.82	20.45	20.45	0.99%	43,991
May 21, 2026	19.90	20.65	19.66	20.25	20.25	1.00%	32,139
May 20, 2026	20.60	20.60	19.70	20.05	20.05	-2.67%	31,580
May 19, 2026	19.98	20.60	19.60	20.60	20.60	3.00%	53,384
May 18, 2026	20.60	21.25	20.00	20.00	20.00	-3.15%	26,082
May 15, 2026	20.75	21.00	20.60	20.65	20.65	-1.67%	32,130
May 13, 2026	19.74	21.00	19.74	21.00	21.00	6.92%	62,257
May 12, 2026	20.45	20.45	19.60	19.64	19.64	-6.03%	51,858
May 11, 2026	20.20	21.10	20.20	20.90	20.90	3.72%	45,096
May 8, 2026	20.65	20.65	19.98	20.15	20.15	-2.18%	12,355
May 7, 2026	20.30	20.75	20.00	20.60	20.60	3.10%	34,878
May 6, 2026	19.80	20.35	19.78	19.98	19.98	0.91%	139,188
May 5, 2026	19.90	20.20	19.30	19.80	19.80	-0.50%	49,815
May 4, 2026	19.34	19.98	19.20	19.90	19.90	2.58%	51,917
Apr 30, 2026	18.50	19.40	18.32	19.40	19.40	2.54%	101,530
Apr 29, 2026	19.40	19.52	18.56	18.92	18.92	-2.27%	77,263
Apr 28, 2026	20.05	20.05	19.14	19.36	19.36	-3.44%	89,717
Apr 27, 2026	19.98	20.45	19.90	20.05	20.05	0.55%	91,625
Apr 24, 2026	20.00	20.00	19.54	19.94	19.94	-1.77%	36,545
Apr 23, 2026	20.30	20.50	19.96	20.30	20.30	-	26,909
Apr 22, 2026	20.20	20.35	19.52	20.30	20.30	0.74%	45,533