Genovis AB (publ.) (STO:GENO)
Sweden · Delayed Price · Currency is SEK 19.30
-0.62 (-3.11%)
Sep 22, 2026, 5:29 PM CET
Genovis AB (publ.) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 20.35 | 20.50 | 19.92 | 20.00 | 20.00 | -0.50% | 41,734 |
| Aug 21, 2026 | 19.98 | 20.40 | 19.54 | 20.10 | 20.10 | 1.31% | 570,848 |
| Aug 20, 2026 | 19.58 | 20.50 | 19.58 | 19.84 | 19.84 | 1.22% | 269,687 |
| Aug 19, 2026 | 19.20 | 19.78 | 19.00 | 19.60 | 19.60 | 0.10% | 179,005 |
| Aug 18, 2026 | 19.88 | 19.96 | 19.12 | 19.58 | 19.58 | -1.51% | 24,485 |
| Aug 17, 2026 | 19.04 | 20.00 | 19.04 | 19.88 | 19.88 | 1.43% | 24,079 |
| Aug 14, 2026 | 20.00 | 20.00 | 19.60 | 19.60 | 19.60 | -1.90% | 30,532 |
| Aug 13, 2026 | 19.88 | 20.85 | 19.62 | 19.98 | 19.98 | 0.50% | 362,436 |
| Aug 12, 2026 | 19.60 | 19.90 | 19.50 | 19.88 | 19.88 | 0.30% | 329,083 |
| Aug 11, 2026 | 19.80 | 19.88 | 19.52 | 19.82 | 19.82 | 0.61% | 45,647 |
| Aug 10, 2026 | 19.52 | 20.00 | 19.38 | 19.70 | 19.70 | -0.51% | 33,849 |
| Aug 7, 2026 | 19.80 | 20.00 | 19.50 | 19.80 | 19.80 | 0.10% | 23,366 |
| Aug 6, 2026 | 19.32 | 19.80 | 19.32 | 19.78 | 19.78 | 2.28% | 13,367 |
| Aug 5, 2026 | 19.64 | 19.64 | 19.10 | 19.34 | 19.34 | 1.26% | 9,001 |
| Aug 4, 2026 | 19.10 | 19.62 | 19.10 | 19.10 | 19.10 | -0.10% | 19,819 |
| Aug 3, 2026 | 19.60 | 19.88 | 18.90 | 19.12 | 19.12 | -2.35% | 48,390 |
| Jul 31, 2026 | 19.74 | 19.90 | 18.96 | 19.58 | 19.58 | -0.71% | 34,470 |
| Jul 30, 2026 | 19.60 | 20.85 | 19.44 | 19.72 | 19.72 | 0.61% | 54,833 |
| Jul 29, 2026 | 19.90 | 20.20 | 19.52 | 19.60 | 19.60 | -3.21% | 33,981 |
| Jul 28, 2026 | 20.25 | 20.25 | 19.50 | 20.25 | 20.25 | 1.00% | 49,433 |
| Jul 27, 2026 | 20.50 | 20.50 | 19.72 | 20.05 | 20.05 | - | 19,992 |
| Jul 24, 2026 | 19.00 | 20.50 | 19.00 | 20.05 | 20.05 | 5.42% | 61,873 |
| Jul 23, 2026 | 19.80 | 19.80 | 18.52 | 19.02 | 19.02 | -2.26% | 74,204 |
| Jul 22, 2026 | 19.26 | 19.92 | 18.92 | 19.46 | 19.46 | 0.93% | 62,266 |
| Jul 21, 2026 | 19.56 | 19.70 | 19.10 | 19.28 | 19.28 | 0.21% | 13,456 |
| Jul 20, 2026 | 20.15 | 20.15 | 18.44 | 19.24 | 19.24 | -3.80% | 12,784 |
| Jul 17, 2026 | 18.94 | 20.00 | 18.82 | 20.00 | 20.00 | 5.71% | 23,175 |
| Jul 16, 2026 | 18.62 | 19.10 | 18.40 | 18.92 | 18.92 | -1.05% | 31,476 |
| Jul 15, 2026 | 20.20 | 20.20 | 18.80 | 19.12 | 19.12 | -1.34% | 22,039 |