Skip to main content
logo
Genovis AB (publ.) (STO:GENO)
Sweden flag Sweden · Delayed Price · Currency is SEK
20.20
+0.36 (1.81%)
Apr 14, 2026, 5:29 PM CET

Genovis AB (publ.) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 18, 202617.0617.6016.8617.0217.020.24%102,352
Feb 17, 202617.5218.1416.8816.9816.98-2.97%149,921
Feb 16, 202618.0618.4817.2217.5017.50-1.13%123,204
Feb 13, 202618.6219.7417.5217.7017.70-1.12%155,053
Feb 12, 202620.9020.9017.9017.9017.90-9.23%266,574
Feb 11, 202619.8020.8019.0019.7219.720.51%81,393
Feb 10, 202620.4520.4519.0019.6219.62-4.06%72,892
Feb 9, 202620.2520.5019.9020.4520.45-31,140
Feb 6, 202620.4020.5019.8020.4520.452.25%98,326
Feb 5, 202620.2020.6019.8620.0020.00-2.20%59,218
Feb 4, 202620.5020.5519.9620.4520.450.25%46,988
Feb 3, 202621.1021.3520.4020.4020.40-3.32%37,957
Feb 2, 202621.6521.6521.0021.1021.10-2.54%56,660
Jan 30, 202622.0522.5021.5021.6521.65-1.59%25,361