Generic Sweden AB GENI
OMXSTO · Sweden · Communications
SEK 39.350.00 (0.00%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 39.35 | +1.42% | SEK 39.30 | SEK 39.45 | SEK 38.80 | 8.21K |
| 2026-09-29 | SEK 38.80 | -1.27% | SEK 39.35 | SEK 39.45 | SEK 38.35 | 22.95K |
| 2026-09-28 | SEK 39.30 | +0.26% | SEK 38.90 | SEK 39.90 | SEK 38.20 | 19.13K |
| 2026-09-25 | SEK 39.20 | -1.13% | SEK 39.20 | SEK 39.85 | SEK 38.75 | 10.75K |
| 2026-09-24 | SEK 39.65 | -0.13% | SEK 40.00 | SEK 40.40 | SEK 39.15 | 15.24K |
| 2026-09-23 | SEK 39.70 | +1.02% | SEK 39.25 | SEK 40.50 | SEK 39.00 | 10.90K |
| 2026-09-22 | SEK 39.30 | -0.88% | SEK 39.50 | SEK 39.50 | SEK 39.20 | 6.86K |
| 2026-09-21 | SEK 39.65 | +0.38% | SEK 39.35 | SEK 40.00 | SEK 39.35 | 9.76K |
| 2026-09-18 | SEK 39.50 | -1.25% | SEK 40.05 | SEK 40.05 | SEK 39.40 | 4.43K |
| 2026-09-17 | SEK 40.00 | +1.14% | SEK 39.60 | SEK 40.00 | SEK 39.05 | 4.23K |
| 2026-09-16 | SEK 39.55 | +0.38% | SEK 39.35 | SEK 40.05 | SEK 39.35 | 7.55K |
| 2026-09-15 | SEK 39.40 | -0.13% | SEK 39.55 | SEK 39.60 | SEK 39.25 | 8.03K |
| 2026-09-14 | SEK 39.45 | +0.38% | SEK 39.55 | SEK 39.55 | SEK 39.20 | 3.69K |
| 2026-09-11 | SEK 39.30 | -0.25% | SEK 39.40 | SEK 39.95 | SEK 39.05 | 4.89K |
| 2026-09-10 | SEK 39.40 | 0.00% | SEK 39.70 | SEK 39.70 | SEK 39.15 | 1.81K |
| 2026-09-09 | SEK 39.40 | -1.25% | SEK 39.30 | SEK 40.35 | SEK 39.30 | 2.28K |
| 2026-09-08 | SEK 39.90 | -0.13% | SEK 40.00 | SEK 40.40 | SEK 39.50 | 6.30K |
| 2026-09-07 | SEK 39.95 | +0.63% | SEK 39.75 | SEK 41.65 | SEK 39.50 | 19.28K |
| 2026-09-04 | SEK 39.70 | +0.89% | SEK 39.50 | SEK 39.70 | SEK 39.10 | 8.74K |
| 2026-09-03 | SEK 39.35 | +1.16% | SEK 38.75 | SEK 39.35 | SEK 38.50 | 7.92K |
| 2026-09-02 | SEK 38.90 | -1.02% | SEK 39.10 | SEK 39.10 | SEK 38.50 | 5.01K |
| 2026-09-01 | SEK 39.30 | -0.25% | SEK 38.80 | SEK 39.30 | SEK 38.80 | 13.23K |
| 2026-08-31 | SEK 39.40 | 0.00% | SEK 39.25 | SEK 39.90 | SEK 38.85 | 20.46K |
| 2026-08-28 | SEK 39.40 | -0.25% | SEK 39.50 | SEK 39.80 | SEK 39.30 | 17.90K |
| 2026-08-27 | SEK 39.50 | +1.41% | SEK 38.95 | SEK 39.55 | SEK 38.75 | 17.67K |
| 2026-08-26 | SEK 38.95 | -1.64% | SEK 39.45 | SEK 39.50 | SEK 38.00 | 21.83K |
| 2026-08-25 | SEK 39.60 | -1.49% | SEK 40.20 | SEK 40.20 | SEK 39.60 | 15.99K |
| 2026-08-24 | SEK 40.20 | -0.50% | SEK 40.45 | SEK 40.50 | SEK 39.60 | 15.44K |
| 2026-08-21 | SEK 40.40 | -0.25% | SEK 40.50 | SEK 40.50 | SEK 40.00 | 13.76K |
| 2026-08-20 | SEK 40.50 | -0.25% | SEK 41.35 | SEK 41.95 | SEK 40.00 | 31.76K |
| 2026-08-19 | SEK 40.60 | -1.69% | SEK 40.95 | SEK 41.10 | SEK 40.30 | 10.79K |
| 2026-08-18 | SEK 41.30 | +3.25% | SEK 41.05 | SEK 42.10 | SEK 40.60 | 30.79K |
| 2026-08-17 | SEK 40.00 | -0.37% | SEK 40.35 | SEK 41.80 | SEK 39.45 | 28.50K |
| 2026-08-14 | SEK 40.15 | +1.39% | SEK 40.00 | SEK 40.45 | SEK 40.00 | 11.91K |
| 2026-08-13 | SEK 39.60 | -1.00% | SEK 39.85 | SEK 40.15 | SEK 39.15 | 6.16K |
| 2026-08-12 | SEK 40.00 | -1.72% | SEK 40.95 | SEK 40.95 | SEK 39.25 | 4.01K |
| 2026-08-11 | SEK 40.70 | +2.91% | SEK 39.50 | SEK 40.95 | SEK 38.55 | 10.37K |
| 2026-08-10 | SEK 39.55 | -0.75% | SEK 39.80 | SEK 41.15 | SEK 39.20 | 12.96K |
| 2026-08-07 | SEK 39.85 | -1.12% | SEK 40.30 | SEK 40.40 | SEK 39.30 | 11.35K |
| 2026-08-06 | SEK 40.30 | +3.33% | SEK 39.50 | SEK 40.50 | SEK 39.05 | 13.52K |
| 2026-08-05 | SEK 39.00 | +2.63% | SEK 38.05 | SEK 39.20 | SEK 37.60 | 34.16K |
| 2026-08-04 | SEK 38.00 | +0.80% | SEK 38.45 | SEK 38.45 | SEK 37.30 | 9.21K |
| 2026-08-03 | SEK 37.70 | -1.69% | SEK 38.15 | SEK 38.15 | SEK 37.20 | 10.43K |
| 2026-07-31 | SEK 38.35 | +1.99% | SEK 37.30 | SEK 38.50 | SEK 37.10 | 11.63K |
| 2026-07-30 | SEK 37.60 | +1.21% | SEK 37.15 | SEK 37.80 | SEK 36.80 | 3.32K |
| 2026-07-29 | SEK 37.15 | -1.46% | SEK 37.05 | SEK 38.10 | SEK 37.00 | 14.49K |
| 2026-07-28 | SEK 37.70 | +0.67% | SEK 37.10 | SEK 37.70 | SEK 37.05 | 24.79K |
| 2026-07-27 | SEK 37.45 | -0.66% | SEK 37.90 | SEK 38.55 | SEK 37.15 | 8.07K |
| 2026-07-24 | SEK 37.70 | +1.21% | SEK 37.05 | SEK 37.70 | SEK 36.70 | 4.93K |
| 2026-07-23 | SEK 37.25 | +0.40% | SEK 37.40 | SEK 37.55 | SEK 37.25 | 1.26K |
| 2026-07-22 | SEK 37.10 | +0.54% | SEK 37.20 | SEK 37.20 | SEK 36.80 | 17.36K |
| 2026-07-21 | SEK 36.90 | -1.99% | SEK 38.00 | SEK 38.10 | SEK 36.80 | 12.91K |
| 2026-07-20 | SEK 37.65 | -1.70% | SEK 38.30 | SEK 38.40 | SEK 37.65 | 9.41K |
| 2026-07-17 | SEK 38.30 | +1.59% | SEK 37.15 | SEK 38.80 | SEK 37.15 | 6.06K |
| 2026-07-16 | SEK 37.70 | +1.34% | SEK 37.65 | SEK 38.50 | SEK 37.20 | 9.69K |
| 2026-07-15 | SEK 37.20 | -0.27% | SEK 38.00 | SEK 38.00 | SEK 37.20 | 4.13K |
| 2026-07-14 | SEK 37.30 | -2.10% | SEK 38.55 | SEK 38.55 | SEK 37.10 | 24.71K |
| 2026-07-13 | SEK 38.10 | -3.79% | SEK 39.90 | SEK 39.90 | SEK 38.10 | 18.19K |
| 2026-07-10 | SEK 39.60 | -0.50% | SEK 39.70 | SEK 40.20 | SEK 39.60 | 5.34K |
| 2026-07-09 | SEK 39.80 | +1.14% | SEK 39.30 | SEK 40.00 | SEK 39.30 | 8.03K |
| 2026-07-08 | SEK 39.35 | +1.16% | SEK 38.45 | SEK 39.45 | SEK 38.45 | 9.98K |
| 2026-07-07 | SEK 38.90 | -0.51% | SEK 39.10 | SEK 39.30 | SEK 38.50 | 7.43K |
| 2026-07-06 | SEK 39.10 | -1.76% | SEK 38.55 | SEK 39.40 | SEK 38.45 | 13.12K |
| 2026-07-03 | SEK 39.80 | +0.76% | SEK 39.50 | SEK 40.20 | SEK 39.50 | 5.69K |
| 2026-07-02 | SEK 39.50 | +2.86% | SEK 39.45 | SEK 39.75 | SEK 38.90 | 6.71K |
| 2026-07-01 | SEK 38.40 | -1.29% | SEK 39.25 | SEK 39.60 | SEK 38.40 | 14.91K |
| 2026-06-30 | SEK 38.90 | +2.64% | SEK 38.00 | SEK 39.55 | SEK 37.75 | 12.68K |
| 2026-06-29 | SEK 37.90 | +2.85% | SEK 36.40 | SEK 37.95 | SEK 36.40 | 7.97K |
| 2026-06-26 | SEK 36.85 | +0.96% | SEK 36.40 | SEK 37.00 | SEK 36.15 | 5.78K |
| 2026-06-25 | SEK 36.50 | -4.33% | SEK 37.75 | SEK 37.75 | SEK 36.00 | 18.56K |
| 2026-06-24 | SEK 38.15 | +0.79% | SEK 37.70 | SEK 38.75 | SEK 37.35 | 11.30K |
| 2026-06-23 | SEK 37.85 | +2.02% | SEK 37.00 | SEK 37.95 | SEK 36.00 | 20.30K |
| 2026-06-22 | SEK 37.10 | -3.13% | SEK 37.65 | SEK 37.70 | SEK 35.60 | 27.55K |
| 2026-06-18 | SEK 38.30 | +0.13% | SEK 37.85 | SEK 38.30 | SEK 37.80 | 4.26K |
| 2026-06-17 | SEK 38.25 | +0.39% | SEK 37.80 | SEK 38.90 | SEK 37.80 | 8.17K |
| 2026-06-16 | SEK 38.10 | -0.65% | SEK 37.90 | SEK 38.30 | SEK 37.75 | 7.03K |
| 2026-06-15 | SEK 38.35 | -0.13% | SEK 38.35 | SEK 38.40 | SEK 37.65 | 9.90K |
| 2026-06-12 | SEK 38.40 | +1.05% | SEK 38.65 | SEK 38.65 | SEK 38.10 | 7.80K |
| 2026-06-11 | SEK 38.00 | -1.55% | SEK 38.80 | SEK 38.95 | SEK 38.00 | 5.02K |
| 2026-06-10 | SEK 38.60 | -0.77% | SEK 38.45 | SEK 39.45 | SEK 38.20 | 5.69K |
| 2026-06-09 | SEK 38.90 | 0.00% | SEK 38.60 | SEK 39.00 | SEK 38.45 | 17.81K |
| 2026-06-08 | SEK 38.90 | -0.13% | SEK 38.90 | SEK 39.40 | SEK 38.90 | 6.19K |
| 2026-06-05 | SEK 38.95 | -0.13% | SEK 38.75 | SEK 39.50 | SEK 38.75 | 4.13K |
| 2026-06-04 | SEK 39.00 | 0.00% | SEK 38.55 | SEK 39.35 | SEK 38.45 | 9.02K |
| 2026-06-03 | SEK 39.00 | +0.78% | SEK 38.70 | SEK 39.00 | SEK 38.40 | 13.15K |
| 2026-06-02 | SEK 38.70 | -2.27% | SEK 39.30 | SEK 39.65 | SEK 38.50 | 16.89K |
| 2026-06-01 | SEK 39.60 | -0.38% | SEK 39.75 | SEK 39.75 | SEK 39.20 | 4.14K |
| 2026-05-29 | SEK 39.75 | -1.24% | SEK 40.35 | SEK 40.45 | SEK 39.00 | 17.86K |
| 2026-05-28 | SEK 40.25 | +0.50% | SEK 39.90 | SEK 40.30 | SEK 39.05 | 7.67K |
| 2026-05-27 | SEK 40.05 | +1.26% | SEK 39.30 | SEK 40.05 | SEK 38.50 | 7.80K |