Generic Sweden AB (STO:GENI)
Sweden
· Delayed Price · Currency is SEK 48.15
+1.35 (2.88%)
Dec 5, 2025, 5:29 PM CET
Generic Sweden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 7,080 |
| Nov 25, 2025 | 45.45 | 46.40 | 45.05 | 45.80 | 45.80 | 1.66% | 25,670 |
| 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 |
| Oct 10, 2025 | 47.95 | 48.15 | 47.65 | 48.15 | 48.15 | 0.31% | 17,260 |
| Oct 9, 2025 | 48.35 | 48.35 | 47.75 | 48.00 | 48.00 | -0.21% | 12,985 |
| Oct 8, 2025 | 47.90 | 48.40 | 47.90 | 48.10 | 48.10 | 0.31% | 35,340 |
| Oct 7, 2025 | 48.50 | 49.90 | 47.20 | 47.95 | 47.95 | -1.13% | 22,298 |
| Oct 6, 2025 | 49.50 | 49.50 | 48.20 | 48.50 | 48.50 | -2.02% | 10,985 |
| Oct 3, 2025 | 48.30 | 49.50 | 47.90 | 49.50 | 49.50 | 3.34% | 32,404 |
| Oct 2, 2025 | 48.10 | 48.45 | 46.10 | 47.90 | 47.90 | -0.42% | 36,854 |
| Oct 1, 2025 | 48.35 | 48.40 | 47.65 | 48.10 | 48.10 | -0.31% | 11,709 |
| Sep 30, 2025 | 49.30 | 49.30 | 48.25 | 48.25 | 48.25 | -1.73% | 5,835 |
| Sep 29, 2025 | 49.15 | 50.80 | 48.85 | 49.10 | 49.10 | -0.51% | 9,216 |
| Sep 26, 2025 | 49.70 | 49.90 | 49.35 | 49.35 | 49.35 | -0.90% | 4,417 |
| Sep 25, 2025 | 50.30 | 50.30 | 49.55 | 49.80 | 49.80 | -0.80% | 15,957 |
| Sep 24, 2025 | 50.90 | 51.00 | 50.10 | 50.20 | 50.20 | -0.79% | 25,875 |
| Sep 23, 2025 | 51.10 | 51.10 | 50.40 | 50.60 | 50.60 | -0.98% | 12,838 |
| Sep 22, 2025 | 50.50 | 51.80 | 50.40 | 51.10 | 51.10 | 1.19% | 20,085 |
| Sep 19, 2025 | 50.60 | 51.00 | 50.40 | 50.50 | 50.50 | -0.20% | 9,424 |
| Sep 18, 2025 | 50.00 | 50.80 | 50.00 | 50.60 | 50.60 | 1.20% | 15,295 |
| Sep 17, 2025 | 49.50 | 50.30 | 49.50 | 50.00 | 50.00 | 0.91% | 10,263 |
| Sep 16, 2025 | 49.85 | 50.20 | 49.40 | 49.55 | 49.55 | -0.50% | 6,642 |
| Sep 15, 2025 | 50.00 | 50.50 | 49.70 | 49.80 | 49.80 | -0.40% | 11,342 |
| Sep 12, 2025 | 49.40 | 50.50 | 49.35 | 50.00 | 50.00 | 1.01% | 13,000 |
| Sep 11, 2025 | 49.95 | 50.30 | 49.40 | 49.50 | 49.50 | -0.80% | 14,709 |
| Sep 10, 2025 | 50.50 | 50.50 | 49.50 | 49.90 | 49.90 | -1.58% | 14,007 |
| Sep 9, 2025 | 50.70 | 50.90 | 50.40 | 50.70 | 50.70 | 0.20% | 4,703 |
| Sep 8, 2025 | 51.10 | 51.40 | 50.60 | 50.60 | 50.60 | -0.98% | 16,045 |
| Sep 5, 2025 | 51.20 | 51.50 | 51.00 | 51.10 | 51.10 | -0.20% | 8,990 |
| Sep 4, 2025 | 51.40 | 51.50 | 50.60 | 51.20 | 51.20 | -0.39% | 14,503 |
| Sep 3, 2025 | 51.50 | 51.50 | 49.55 | 51.40 | 51.40 | 2.39% | 28,487 |
| Sep 2, 2025 | 50.50 | 50.50 | 49.10 | 50.20 | 50.20 | -1.18% | 24,816 |
| Sep 1, 2025 | 50.30 | 51.30 | 50.20 | 50.80 | 50.80 | 1.20% | 423,209 |
| Aug 29, 2025 | 50.80 | 50.80 | 49.60 | 50.20 | 50.20 | -1.38% | 23,133 |
| Aug 28, 2025 | 50.60 | 51.50 | 49.45 | 50.90 | 50.90 | 0.59% | 13,751 |
| Aug 27, 2025 | 51.70 | 51.70 | 50.50 | 50.60 | 50.60 | -2.13% | 48,123 |
| Aug 26, 2025 | 51.30 | 51.90 | 51.20 | 51.70 | 51.70 | 0.58% | 14,102 |
| Aug 25, 2025 | 49.75 | 51.40 | 49.10 | 51.40 | 51.40 | 2.19% | 64,499 |
| Aug 22, 2025 | 50.80 | 51.00 | 49.50 | 50.30 | 50.30 | -1.57% | 113,557 |
| Aug 21, 2025 | 52.90 | 54.60 | 50.00 | 51.10 | 51.10 | -7.26% | 795,461 |
| Aug 20, 2025 | 54.20 | 55.10 | 53.40 | 55.10 | 55.10 | 1.66% | 20,921 |
| Aug 19, 2025 | 53.30 | 54.30 | 52.80 | 54.20 | 54.20 | 0.56% | 12,044 |
| Aug 18, 2025 | 52.60 | 54.30 | 52.60 | 53.90 | 53.90 | 2.08% | 23,822 |
| Aug 15, 2025 | 53.00 | 53.40 | 52.70 | 52.80 | 52.80 | -1.49% | 12,039 |
| Aug 14, 2025 | 53.80 | 54.00 | 53.20 | 53.60 | 53.60 | -0.92% | 10,244 |
| Aug 13, 2025 | 53.30 | 54.20 | 52.90 | 54.10 | 54.10 | 1.88% | 15,385 |
| Aug 12, 2025 | 52.20 | 53.30 | 52.20 | 53.10 | 53.10 | 0.19% | 6,692 |
| Aug 11, 2025 | 52.70 | 53.00 | 52.10 | 53.00 | 53.00 | 0.38% | 20,619 |
| Aug 8, 2025 | 53.20 | 53.50 | 52.70 | 52.80 | 52.80 | -0.94% | 12,676 |
| Aug 7, 2025 | 53.70 | 53.70 | 52.50 | 53.30 | 53.30 | -0.56% | 20,391 |
| Aug 6, 2025 | 54.50 | 54.50 | 53.50 | 53.60 | 53.60 | -1.65% | 16,048 |
| Aug 5, 2025 | 54.60 | 55.00 | 53.70 | 54.50 | 54.50 | 0.93% | 26,158 |
| Aug 4, 2025 | 53.20 | 54.50 | 53.10 | 54.00 | 54.00 | 0.93% | 11,072 |
| Aug 1, 2025 | 54.80 | 54.80 | 53.00 | 53.50 | 53.50 | -1.47% | 13,227 |
| Jul 31, 2025 | 55.10 | 55.10 | 53.50 | 54.30 | 54.30 | -0.91% | 14,112 |
| Jul 30, 2025 | 55.20 | 55.20 | 54.30 | 54.80 | 54.80 | -1.44% | 20,188 |
| Jul 29, 2025 | 55.90 | 56.60 | 55.10 | 55.60 | 55.60 | -0.89% | 12,229 |
| Jul 28, 2025 | 56.80 | 57.60 | 55.70 | 56.10 | 56.10 | -1.06% | 14,373 |
| Jul 25, 2025 | 55.80 | 57.00 | 55.80 | 56.70 | 56.70 | 0.89% | 21,523 |
| Jul 24, 2025 | 56.10 | 56.20 | 55.20 | 56.20 | 56.20 | 1.08% | 13,032 |
| Jul 23, 2025 | 55.90 | 56.20 | 55.60 | 55.60 | 55.60 | - | 7,462 |
| Jul 22, 2025 | 55.40 | 55.90 | 54.70 | 55.60 | 55.60 | -0.36% | 12,856 |
| Jul 21, 2025 | 54.50 | 56.00 | 54.50 | 55.80 | 55.80 | 2.01% | 18,794 |