Genovis AB (publ.) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 21, 2026	20.00	20.15	19.88	20.15	20.15	0.95%	42,569
Apr 20, 2026	20.05	20.85	19.82	19.96	19.96	-0.70%	64,681
Apr 17, 2026	20.30	20.45	20.10	20.10	20.10	-0.50%	63,299
Apr 16, 2026	20.60	20.60	20.00	20.20	20.20	-1.46%	56,179
Apr 15, 2026	20.30	20.55	20.30	20.50	20.50	1.49%	38,715
Apr 14, 2026	19.84	20.40	19.82	20.20	20.20	1.81%	64,031
Apr 13, 2026	19.62	20.25	19.60	19.84	19.84	0.20%	50,119
Apr 10, 2026	19.22	20.20	19.10	19.80	19.80	4.54%	81,255
Apr 9, 2026	19.50	19.62	18.74	18.94	18.94	-2.77%	46,875
Apr 8, 2026	19.36	20.05	19.36	19.48	19.48	2.20%	70,490
Apr 7, 2026	19.60	20.00	19.02	19.06	19.06	-1.95%	86,191
Apr 2, 2026	18.66	19.44	18.04	19.44	19.44	4.97%	29,427
Apr 1, 2026	18.12	18.96	18.10	18.52	18.52	2.55%	324,865
Mar 31, 2026	16.78	18.14	16.78	18.06	18.06	7.76%	149,810
Mar 30, 2026	17.08	17.10	16.70	16.76	16.76	-1.99%	44,211
Mar 27, 2026	17.98	17.98	17.10	17.10	17.10	-5.00%	79,668
Mar 26, 2026	18.42	18.42	17.64	18.00	18.00	-2.17%	136,877
Mar 25, 2026	17.70	18.40	17.20	18.40	18.40	13.86%	783,330
Mar 24, 2026	16.30	16.50	16.00	16.16	16.16	-1.82%	22,359
Mar 23, 2026	16.18	16.68	15.64	16.46	16.46	1.60%	61,785
Mar 20, 2026	16.50	16.50	16.14	16.20	16.20	-1.10%	37,753
Mar 19, 2026	16.14	16.42	16.14	16.38	16.38	1.36%	80,615
Mar 18, 2026	16.10	16.54	16.10	16.16	16.16	-0.25%	31,075
Mar 17, 2026	16.38	16.56	16.00	16.20	16.20	-2.76%	60,527
Mar 16, 2026	16.72	16.78	16.26	16.66	16.66	-0.36%	30,359
Mar 13, 2026	16.26	16.74	16.26	16.72	16.72	1.09%	27,601
Mar 12, 2026	16.66	16.96	16.44	16.54	16.54	-0.84%	21,849
Mar 11, 2026	16.70	16.82	16.48	16.68	16.68	-	47,404
Mar 10, 2026	16.68	16.98	16.36	16.68	16.68	0.48%	40,513