Generic Sweden AB (STO:GENI)
Sweden
· Delayed Price · Currency is SEK 35.60
+0.55 (1.57%)
At close: Mar 9, 2026
Generic Sweden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 35.45 | 35.60 | 34.70 | 35.60 | 35.60 | 1.57% | 27,943 |
| Mar 6, 2026 | 35.85 | 36.35 | 35.05 | 35.05 | 35.05 | -2.09% | 26,685 |
| Mar 5, 2026 | 36.35 | 36.35 | 35.35 | 35.80 | 35.80 | -0.56% | 36,237 |
| Mar 4, 2026 | 35.25 | 36.40 | 35.25 | 36.00 | 36.00 | 0.98% | 17,835 |
| Mar 3, 2026 | 36.50 | 36.50 | 35.20 | 35.65 | 35.65 | -2.33% | 20,135 |
| Mar 2, 2026 | 37.50 | 37.50 | 36.25 | 36.50 | 36.50 | -3.05% | 21,663 |
| Feb 27, 2026 | 38.45 | 38.65 | 37.50 | 37.65 | 37.65 | -1.70% | 15,272 |
| Feb 26, 2026 | 38.55 | 38.80 | 38.10 | 38.30 | 38.30 | -0.78% | 5,272 |
| Feb 25, 2026 | 38.35 | 39.00 | 38.35 | 38.60 | 38.60 | 0.65% | 16,191 |
| Feb 24, 2026 | 37.25 | 38.90 | 37.05 | 38.35 | 38.35 | 1.72% | 8,388 |
| Feb 23, 2026 | 38.95 | 39.50 | 37.00 | 37.70 | 37.70 | -3.08% | 42,924 |
| Feb 20, 2026 | 37.95 | 39.00 | 37.05 | 38.90 | 38.90 | 2.50% | 26,842 |
| Feb 19, 2026 | 38.90 | 39.15 | 37.40 | 37.95 | 37.95 | -2.32% | 32,494 |
| Feb 18, 2026 | 39.75 | 39.75 | 38.40 | 38.85 | 38.85 | -1.89% | 61,251 |
| Feb 17, 2026 | 39.95 | 40.90 | 38.80 | 39.60 | 39.60 | -5.60% | 53,117 |
| Feb 16, 2026 | 41.65 | 42.55 | 41.65 | 41.95 | 41.95 | 0.36% | 15,787 |
| Feb 13, 2026 | 40.40 | 42.40 | 40.30 | 41.80 | 41.80 | 4.50% | 84,826 |
| Feb 12, 2026 | 44.05 | 44.05 | 38.30 | 40.00 | 40.00 | -14.89% | 258,311 |
| Feb 11, 2026 | 48.20 | 48.35 | 46.75 | 47.00 | 47.00 | -1.78% | 29,831 |
| Feb 10, 2026 | 47.30 | 49.60 | 46.55 | 47.85 | 47.85 | 2.03% | 35,150 |
| Feb 9, 2026 | 45.70 | 46.90 | 45.70 | 46.90 | 46.90 | 2.85% | 15,283 |
| Feb 6, 2026 | 45.75 | 45.85 | 44.95 | 45.60 | 45.60 | -0.22% | 24,436 |
| Feb 5, 2026 | 46.45 | 46.60 | 45.55 | 45.70 | 45.70 | -2.04% | 20,453 |
| Feb 4, 2026 | 47.35 | 47.35 | 46.35 | 46.65 | 46.65 | -0.85% | 11,526 |
| Feb 3, 2026 | 47.40 | 47.40 | 46.15 | 47.05 | 47.05 | -0.74% | 13,811 |
| Feb 2, 2026 | 46.25 | 47.40 | 45.60 | 47.40 | 47.40 | 2.60% | 9,984 |
| Jan 30, 2026 | 47.10 | 47.15 | 46.00 | 46.20 | 46.20 | -1.91% | 12,598 |
| Jan 29, 2026 | 46.50 | 47.30 | 46.50 | 47.10 | 47.10 | 0.86% | 4,564 |
| Jan 28, 2026 | 46.85 | 47.05 | 46.55 | 46.70 | 46.70 | -1.37% | 8,235 |
| Jan 27, 2026 | 46.35 | 47.35 | 46.25 | 47.35 | 47.35 | 1.94% | 10,686 |
| Jan 26, 2026 | 47.35 | 47.35 | 46.20 | 46.45 | 46.45 | -1.90% | 13,618 |
| Jan 23, 2026 | 46.70 | 47.40 | 46.70 | 47.35 | 47.35 | 0.32% | 8,729 |
| Jan 22, 2026 | 46.05 | 47.30 | 46.05 | 47.20 | 47.20 | 1.51% | 19,449 |
| Jan 21, 2026 | 46.85 | 47.40 | 45.75 | 46.50 | 46.50 | -0.85% | 14,435 |
| Jan 20, 2026 | 47.60 | 47.80 | 46.40 | 46.90 | 46.90 | -1.16% | 16,187 |
| Jan 19, 2026 | 48.65 | 48.65 | 47.35 | 47.45 | 47.45 | -2.47% | 11,677 |
| Jan 16, 2026 | 48.75 | 48.85 | 48.35 | 48.65 | 48.65 | -0.31% | 8,925 |
| Jan 15, 2026 | 49.20 | 49.20 | 48.15 | 48.80 | 48.80 | -0.81% | 9,984 |
| Jan 14, 2026 | 49.05 | 49.60 | 49.00 | 49.20 | 49.20 | - | 12,713 |
| Jan 13, 2026 | 48.70 | 49.20 | 48.00 | 49.20 | 49.20 | 1.65% | 16,513 |
| Jan 12, 2026 | 47.65 | 50.00 | 47.65 | 48.40 | 48.40 | 1.57% | 19,818 |
| Jan 9, 2026 | 47.70 | 48.35 | 47.65 | 47.65 | 47.65 | 0.21% | 8,738 |
| Jan 8, 2026 | 48.00 | 48.00 | 47.50 | 47.55 | 47.55 | -0.83% | 9,164 |
| Jan 7, 2026 | 47.20 | 48.40 | 46.90 | 47.95 | 47.95 | 1.48% | 24,185 |
| Jan 5, 2026 | 47.50 | 47.60 | 47.00 | 47.25 | 47.25 | -0.53% | 7,157 |
| Jan 2, 2026 | 46.45 | 47.65 | 46.45 | 47.50 | 47.50 | 2.37% | 11,854 |
| Dec 30, 2025 | 46.10 | 47.45 | 45.95 | 46.40 | 46.40 | 0.65% | 16,690 |
| Dec 29, 2025 | 45.95 | 46.45 | 45.10 | 46.10 | 46.10 | 0.33% | 10,688 |
| Dec 23, 2025 | 45.60 | 46.65 | 45.60 | 45.95 | 45.95 | 0.88% | 12,311 |
| Dec 22, 2025 | 44.75 | 46.10 | 44.60 | 45.55 | 45.55 | 0.77% | 16,031 |
| Dec 19, 2025 | 45.30 | 45.45 | 44.20 | 45.20 | 45.20 | 0.44% | 33,631 |
| Dec 18, 2025 | 45.80 | 46.45 | 44.85 | 45.00 | 45.00 | -1.75% | 17,966 |
| Dec 17, 2025 | 45.00 | 45.80 | 44.90 | 45.80 | 45.80 | 1.78% | 22,762 |
| Dec 16, 2025 | 46.65 | 46.70 | 44.60 | 45.00 | 45.00 | -2.81% | 24,016 |
| Dec 15, 2025 | 47.05 | 47.10 | 46.30 | 46.30 | 46.30 | -2.32% | 3,699 |
| Dec 12, 2025 | 47.25 | 47.40 | 46.75 | 47.40 | 47.40 | 0.42% | 13,303 |
| Dec 11, 2025 | 48.35 | 48.35 | 46.60 | 47.20 | 47.20 | -1.67% | 18,405 |
| Dec 10, 2025 | 47.55 | 48.50 | 47.55 | 48.00 | 48.00 | - | 8,071 |
| Dec 9, 2025 | 48.50 | 48.50 | 47.55 | 48.00 | 48.00 | -0.62% | 25,650 |
| Dec 8, 2025 | 48.55 | 48.95 | 48.20 | 48.30 | 48.30 | 0.31% | 7,767 |
| Dec 5, 2025 | 47.05 | 48.35 | 47.05 | 48.15 | 48.15 | 2.88% | 19,047 |
| Dec 4, 2025 | 46.45 | 46.90 | 45.80 | 46.80 | 46.80 | 1.74% | 17,443 |
| Dec 3, 2025 | 46.35 | 46.35 | 46.00 | 46.00 | 46.00 | - | 21,569 |
| Dec 2, 2025 | 46.40 | 46.40 | 45.60 | 46.00 | 46.00 | -0.22% | 14,040 |
| Dec 1, 2025 | 45.80 | 46.20 | 45.60 | 46.10 | 46.10 | 0.22% | 8,095 |
| Nov 28, 2025 | 45.90 | 46.10 | 45.75 | 46.00 | 46.00 | 0.55% | 2,304 |
| Nov 27, 2025 | 46.00 | 46.15 | 45.65 | 45.75 | 45.75 | -0.54% | 5,158 |
| Nov 26, 2025 | 46.05 | 46.15 | 45.35 | 46.00 | 46.00 | 0.44% | 7,166 |
| Nov 25, 2025 | 45.45 | 46.40 | 45.05 | 45.80 | 45.80 | 1.66% | 25,754 |
| Nov 24, 2025 | 45.20 | 46.30 | 44.85 | 45.05 | 45.05 | -1.21% | 30,343 |
| Nov 21, 2025 | 44.80 | 45.60 | 44.60 | 45.60 | 45.60 | 1.11% | 13,525 |
| Nov 20, 2025 | 44.70 | 45.75 | 44.50 | 45.10 | 45.10 | 0.22% | 14,963 |
| Nov 19, 2025 | 47.55 | 47.55 | 44.55 | 45.00 | 45.00 | -1.75% | 16,846 |
| Nov 18, 2025 | 47.10 | 47.45 | 45.80 | 45.80 | 45.80 | -3.78% | 18,666 |
| Nov 17, 2025 | 47.00 | 47.95 | 46.75 | 47.60 | 47.60 | -0.10% | 12,172 |
| Nov 14, 2025 | 48.05 | 48.05 | 46.70 | 47.65 | 47.65 | -0.83% | 23,524 |
| Nov 13, 2025 | 48.65 | 49.15 | 48.00 | 48.05 | 48.05 | -1.33% | 47,031 |
| Nov 12, 2025 | 48.95 | 49.50 | 47.75 | 48.70 | 48.70 | 5.98% | 90,850 |
| Nov 11, 2025 | 45.20 | 46.20 | 45.00 | 45.95 | 45.95 | 1.55% | 22,809 |
| Nov 10, 2025 | 45.05 | 46.15 | 45.00 | 45.25 | 45.25 | -0.33% | 10,101 |
| Nov 7, 2025 | 44.35 | 46.90 | 44.35 | 45.40 | 45.40 | 2.02% | 18,529 |
| Nov 6, 2025 | 45.30 | 45.70 | 44.40 | 44.50 | 44.50 | -1.55% | 17,120 |
| Nov 5, 2025 | 47.15 | 47.15 | 45.20 | 45.20 | 45.20 | -3.83% | 14,239 |
| Nov 4, 2025 | 46.95 | 47.10 | 46.65 | 47.00 | 47.00 | -0.11% | 5,982 |
| Nov 3, 2025 | 47.45 | 47.45 | 46.75 | 47.05 | 47.05 | -1.16% | 8,681 |
| Oct 31, 2025 | 47.60 | 47.95 | 47.45 | 47.60 | 47.60 | 0.74% | 5,468 |
| Oct 30, 2025 | 48.30 | 48.30 | 47.00 | 47.25 | 47.25 | -1.56% | 10,588 |
| Oct 29, 2025 | 47.70 | 49.50 | 47.70 | 48.00 | 48.00 | 0.84% | 29,569 |
| Oct 28, 2025 | 47.25 | 49.65 | 47.25 | 47.60 | 47.60 | 0.74% | 5,938 |
| Oct 27, 2025 | 47.30 | 47.35 | 46.40 | 47.25 | 47.25 | 1.72% | 12,185 |
| Oct 24, 2025 | 46.00 | 47.35 | 45.80 | 46.45 | 46.45 | 0.87% | 18,313 |
| Oct 23, 2025 | 45.95 | 46.50 | 45.65 | 46.05 | 46.05 | 0.11% | 5,482 |
| Oct 22, 2025 | 46.40 | 46.65 | 45.75 | 46.00 | 46.00 | -0.86% | 7,276 |
| Oct 21, 2025 | 47.80 | 47.85 | 46.00 | 46.40 | 46.40 | -2.52% | 13,650 |
| Oct 20, 2025 | 46.50 | 49.50 | 46.50 | 47.60 | 47.60 | 2.48% | 15,050 |
| Oct 17, 2025 | 46.10 | 46.50 | 45.60 | 46.45 | 46.45 | - | 11,858 |
| Oct 16, 2025 | 46.55 | 46.65 | 45.55 | 46.45 | 46.45 | 0.65% | 27,011 |
| Oct 15, 2025 | 47.15 | 47.15 | 45.15 | 46.15 | 46.15 | -1.81% | 20,560 |
| Oct 14, 2025 | 47.40 | 47.40 | 46.85 | 47.00 | 47.00 | -1.05% | 10,018 |
| Oct 13, 2025 | 48.25 | 48.25 | 47.40 | 47.50 | 47.50 | -1.35% | 16,508 |