Generic Sweden AB (STO:GENI)
Sweden
· Delayed Price · Currency is SEK 36.80
-0.60 (-1.60%)
Apr 29, 2026, 10:35 AM CET
Generic Sweden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 37.75 | 37.75 | 37.10 | 37.15 | - | -1.72% | 3,203 |
| Apr 27, 2026 | 36.95 | 38.40 | 36.70 | 37.80 | 37.80 | 1.61% | 34,629 |
| Apr 24, 2026 | 35.80 | 37.30 | 35.80 | 37.20 | 37.20 | 2.62% | 15,515 |
| Apr 23, 2026 | 35.80 | 36.45 | 35.50 | 36.25 | 36.25 | 0.69% | 96,206 |
| Apr 22, 2026 | 36.15 | 36.25 | 35.40 | 36.00 | 36.00 | -1.10% | 31,673 |
| Apr 21, 2026 | 37.45 | 37.45 | 36.00 | 36.40 | 36.40 | -2.54% | 19,763 |
| Apr 20, 2026 | 37.40 | 37.50 | 37.25 | 37.35 | 37.35 | 0.95% | 23,889 |
| Apr 17, 2026 | 36.40 | 37.45 | 36.40 | 37.00 | 37.00 | 1.65% | 19,496 |
| Apr 16, 2026 | 35.35 | 36.40 | 35.00 | 36.40 | 36.40 | 3.70% | 28,610 |
| Apr 15, 2026 | 36.05 | 36.15 | 35.00 | 35.10 | 35.10 | -1.82% | 22,126 |
| Apr 14, 2026 | 35.15 | 36.55 | 35.15 | 35.75 | 35.75 | 0.70% | 12,545 |
| Apr 13, 2026 | 35.45 | 35.50 | 34.60 | 35.50 | 35.50 | 1.00% | 29,269 |
| Apr 10, 2026 | 35.15 | 35.50 | 34.85 | 35.15 | 35.15 | 1.01% | 29,984 |
| Apr 9, 2026 | 35.20 | 35.30 | 34.75 | 34.80 | 34.80 | -1.14% | 14,407 |
| Apr 8, 2026 | 35.95 | 36.95 | 35.00 | 35.20 | 35.20 | -0.14% | 27,561 |
| Apr 7, 2026 | 35.35 | 36.25 | 35.15 | 35.25 | 35.25 | -0.70% | 18,024 |
| Apr 2, 2026 | 35.10 | 35.60 | 34.95 | 35.50 | 35.50 | 1.57% | 7,050 |
| Apr 1, 2026 | 34.85 | 35.50 | 34.60 | 34.95 | 34.95 | 1.30% | 32,780 |
| Mar 31, 2026 | 34.70 | 34.90 | 34.30 | 34.50 | 34.50 | -0.43% | 21,070 |
| Mar 30, 2026 | 34.70 | 35.15 | 34.30 | 34.65 | 34.65 | 0.43% | 12,260 |
| Mar 27, 2026 | 35.05 | 35.20 | 34.50 | 34.50 | 34.50 | -1.71% | 9,102 |
| Mar 26, 2026 | 35.15 | 35.15 | 34.35 | 35.10 | 35.10 | -0.28% | 5,555 |
| Mar 25, 2026 | 33.95 | 35.20 | 33.55 | 35.20 | 35.20 | 5.07% | 16,512 |
| Mar 24, 2026 | 34.90 | 34.90 | 33.50 | 33.50 | 33.50 | -4.69% | 32,712 |
| Mar 23, 2026 | 34.65 | 35.40 | 34.20 | 35.15 | 35.15 | -0.85% | 33,485 |
| Mar 20, 2026 | 34.95 | 35.60 | 34.00 | 35.45 | 35.45 | 1.58% | 33,993 |
| Mar 19, 2026 | 35.70 | 35.75 | 34.40 | 34.90 | 34.90 | -2.38% | 22,814 |
| Mar 18, 2026 | 37.25 | 37.25 | 35.60 | 35.75 | 35.75 | -2.72% | 22,965 |
| Mar 17, 2026 | 37.80 | 37.80 | 36.65 | 36.75 | 36.75 | -2.00% | 22,452 |
| Mar 16, 2026 | 37.85 | 38.30 | 37.05 | 37.50 | 37.50 | -0.53% | 33,143 |
| Mar 13, 2026 | 36.20 | 38.60 | 36.20 | 37.70 | 37.70 | 6.50% | 58,477 |
| Mar 12, 2026 | 36.05 | 36.35 | 34.65 | 35.40 | 35.40 | -0.84% | 19,205 |
| Mar 11, 2026 | 35.20 | 35.70 | 34.55 | 35.70 | 35.70 | 2.29% | 13,979 |
| Mar 10, 2026 | 35.55 | 35.70 | 34.85 | 34.90 | 34.90 | -1.97% | 21,894 |
| 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 |