Skip to main content
Genovis AB (publ.) (STO:GENO)
Sweden flag Sweden · Delayed Price · Currency is SEK
19.36
-0.69 (-3.44%)
Apr 28, 2026, 5:29 PM CET

Genovis AB (publ.) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.0520.0519.1419.3619.36-3.44%89,717
Apr 27, 202619.9820.4519.9020.0520.050.55%91,625
Apr 24, 202620.0020.0019.5419.9419.94-1.77%36,545
Apr 23, 202620.3020.5019.9620.3020.30-26,909
Apr 22, 202620.2020.3519.5220.3020.300.74%45,533
Apr 21, 202620.0020.1519.8820.1520.150.95%42,569
Apr 20, 202620.0520.8519.8219.9619.96-0.70%64,681
Apr 17, 202620.3020.4520.1020.1020.10-0.50%63,299
Apr 16, 202620.6020.6020.0020.2020.20-1.46%56,179
Apr 15, 202620.3020.5520.3020.5020.501.49%38,715
Apr 14, 202619.8420.4019.8220.2020.201.81%64,031
Apr 13, 202619.6220.2519.6019.8419.840.20%50,119
Apr 10, 202619.2220.2019.1019.8019.804.54%81,255
Apr 9, 202619.5019.6218.7418.9418.94-2.77%46,875
Apr 8, 202619.3620.0519.3619.4819.482.20%70,475
Apr 7, 202619.6020.0019.0219.0619.06-1.95%86,191
Apr 2, 202618.6619.4418.0419.4419.444.97%29,427
Apr 1, 202618.1218.9618.1018.5218.522.55%324,865
Mar 31, 202616.7818.1416.7818.0618.067.76%149,810
Mar 30, 202617.0817.1016.7016.7616.76-1.99%44,211
Mar 27, 202617.9817.9817.1017.1017.10-5.00%79,668
Mar 26, 202618.4218.4217.6418.0018.00-2.17%136,877
Mar 25, 202617.7018.4017.2018.4018.4013.86%782,189
Mar 24, 202616.3016.5016.0016.1616.16-1.82%22,359
Mar 23, 202616.1816.6815.6416.4616.461.60%61,785
Mar 20, 202616.5016.5016.1416.2016.20-1.10%37,753
Mar 19, 202616.1416.4216.1416.3816.381.36%80,615
Mar 18, 202616.1016.5416.1016.1616.16-0.25%31,075
Mar 17, 202616.3816.5616.0016.2016.20-2.76%60,527
Mar 16, 202616.7216.7816.2616.6616.66-0.36%30,359
Mar 13, 202616.2616.7416.2616.7216.721.09%27,601
Mar 12, 202616.6616.9616.4416.5416.54-0.84%21,849
Mar 11, 202616.7016.8216.4816.6816.68-47,404
Mar 10, 202616.6816.9816.3616.6816.680.48%40,513
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