Skip to main content
Genovis AB (publ.) (STO:GENO)
Sweden flag Sweden · Delayed Price · Currency is SEK
16.60
-0.08 (-0.48%)
At close: Mar 9, 2026

Genovis AB (publ.) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 29, 202622.5022.5021.9022.0022.00-2.44%40,787
Jan 28, 202623.0523.4022.2522.5522.55-1.96%40,461
Jan 27, 202622.8523.4022.5523.0023.000.44%68,299
Jan 26, 202622.2023.6521.6522.9022.903.39%89,344
Jan 23, 202621.8022.1521.3522.1522.151.61%61,997
Jan 22, 202621.0022.2020.7521.8021.805.57%134,135
Jan 21, 202620.8520.9520.2020.6520.65-0.48%32,556
Jan 20, 202620.5020.9020.4020.7520.75-1.66%24,381
Jan 19, 202620.4021.4520.2521.1021.10-2.76%40,648
Jan 16, 202621.0521.7021.0021.7021.701.40%44,309
Jan 15, 202621.5521.5521.0021.4021.40-0.93%42,421
Jan 14, 202621.6521.7521.0021.6021.60-0.23%20,567
Jan 13, 202621.2521.8521.1021.6521.650.23%34,863
Jan 12, 202621.6521.7021.1021.6021.60-0.92%61,415
Jan 9, 202621.0521.8021.0021.8021.801.40%72,172
Jan 8, 202621.5021.5521.0021.5021.500.23%40,771
Jan 7, 202620.9021.5020.8521.4521.452.88%96,308
Jan 5, 202621.8021.9520.8520.8520.85-4.14%45,367
Jan 2, 202621.2021.9020.9521.7521.752.35%30,310
Dec 30, 202521.0521.8021.0521.2521.25-83,023
Dec 29, 202521.2521.7521.1521.2521.250.24%62,868
Dec 23, 202521.0021.5020.7521.2021.202.17%40,430
Dec 22, 202520.5021.3520.5020.7520.751.22%85,350
Dec 19, 202519.8220.5519.8220.5020.502.50%64,521
Dec 18, 202519.9820.0019.6620.0020.000.20%36,172
Dec 17, 202519.5020.0519.4019.9619.962.99%95,461
Dec 16, 202520.0020.2019.1019.3819.38-3.10%32,281
Dec 15, 202520.5520.5520.0020.0020.00-2.44%48,220
Dec 12, 202519.3620.5019.3620.5020.501.74%23,656
Dec 11, 202519.8020.3019.5620.1520.151.77%106,922
Dec 10, 202519.2019.9819.0819.8019.802.27%130,710
Dec 9, 202520.0020.0019.3619.3619.36-2.52%54,116
Dec 8, 202520.3020.3519.8019.8619.86-2.41%46,713
Dec 5, 202520.7020.8519.9020.3520.35-0.49%32,637
Dec 4, 202520.1021.3020.0020.4520.451.74%1,890,684
Dec 3, 202519.7220.3519.7220.1020.100.80%23,843
Dec 2, 202520.0520.5519.9419.9419.94-3.20%63,073
Dec 1, 202519.6020.7019.6020.6020.601.98%13,545
Nov 28, 202520.5520.5519.7020.2020.20-2.42%97,096
Nov 27, 202520.6020.9020.1520.7020.70-0.24%38,659
Nov 26, 202520.7521.1020.3520.7520.750.97%29,276
Nov 25, 202519.9020.7519.6820.5520.553.16%44,498
Nov 24, 202520.0520.4019.3619.9219.92-0.40%46,668
Nov 21, 202520.0020.7019.2620.0020.00-0.25%49,538
Nov 20, 202520.8521.1019.9620.0520.05-1.23%88,490
Nov 19, 202520.6020.8019.9020.3020.301.50%31,875
Nov 18, 202520.0521.0019.9820.0020.00-3.85%101,871
Nov 17, 202520.7020.8020.1020.8020.800.48%20,942
Nov 14, 202520.5021.0020.5020.7020.70-1.66%45,363
Nov 13, 202521.0521.4520.5021.0521.05-0.24%30,928
Nov 12, 202520.3521.4020.1021.1021.102.93%58,340
Nov 11, 202520.4520.9519.9020.5020.50-0.73%357,538
Nov 10, 202520.4521.7020.0520.6520.65-1.90%77,886
Nov 7, 202520.9521.8020.3021.0521.05-4.54%142,179
Nov 6, 202521.6522.8520.8022.0522.054.01%47,698
Nov 5, 202522.2522.5521.0021.2021.20-5.99%70,454
Nov 4, 202522.6022.8522.1522.5522.55-0.44%134,575
Nov 3, 202522.7023.2522.6522.6522.65-1.74%9,060
Oct 31, 202522.7023.0522.2523.0523.052.44%7,326
Oct 30, 202523.0023.0022.1522.5022.50-1.10%44,635
Oct 29, 202522.6023.3522.4522.7522.75-0.66%84,390
Oct 28, 202523.0523.2522.6022.9022.90-1.29%46,548
Oct 27, 202522.9023.3522.6523.2023.201.09%40,027
Oct 24, 202522.6523.1521.6022.9522.95-0.22%71,544
Oct 23, 202522.0023.2022.0023.0023.00-0.22%16,017
Oct 22, 202523.0023.3522.5523.0523.05-0.65%83,679
Oct 21, 202522.4023.2022.1023.2023.203.11%89,609
Oct 20, 202522.6523.1521.6022.5022.50-0.88%38,543
Oct 17, 202522.0023.4521.6022.7022.704.61%187,385
Oct 16, 202521.4521.9521.0021.7021.702.12%94,806
Oct 15, 202521.6021.6020.9521.2521.251.19%32,522
Oct 14, 202520.6522.0020.1021.0021.001.94%80,977
Oct 13, 202520.8521.6020.5520.6020.60-1.90%89,579