Genovis AB GENO
OMXSTO · Sweden · Health Technology
SEK 19.64-0.04 (-0.20%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | SEK 19.40 | -1.42% | SEK 19.64 | SEK 19.64 | SEK 19.06 | 72.16K |
| 2026-10-01 | SEK 19.68 | +4.79% | SEK 18.84 | SEK 19.90 | SEK 18.65 | 578.91K |
| 2026-09-30 | SEK 18.78 | +1.19% | SEK 18.90 | SEK 19.06 | SEK 18.40 | 225.96K |
| 2026-09-29 | SEK 18.56 | +1.42% | SEK 18.26 | SEK 18.90 | SEK 17.96 | 2.18M |
| 2026-09-28 | SEK 18.30 | -3.58% | SEK 18.82 | SEK 19.00 | SEK 18.28 | 134.21K |
| 2026-09-25 | SEK 18.98 | +2.59% | SEK 19.04 | SEK 19.04 | SEK 18.32 | 216.05K |
| 2026-09-24 | SEK 18.50 | -2.94% | SEK 19.06 | SEK 19.18 | SEK 18.34 | 91.87K |
| 2026-09-23 | SEK 19.06 | -1.24% | SEK 19.24 | SEK 19.38 | SEK 19.00 | 40.40K |
| 2026-09-22 | SEK 19.30 | -3.11% | SEK 19.74 | SEK 19.98 | SEK 19.08 | 178.21K |
| 2026-09-21 | SEK 19.92 | -0.40% | SEK 19.82 | SEK 20.05 | SEK 19.60 | 40.74K |
| 2026-09-18 | SEK 20.00 | -1.48% | SEK 20.30 | SEK 20.30 | SEK 19.80 | 25.35K |
| 2026-09-17 | SEK 20.30 | -0.25% | SEK 20.20 | SEK 20.35 | SEK 20.00 | 28.43K |
| 2026-09-16 | SEK 20.35 | +0.25% | SEK 20.15 | SEK 20.50 | SEK 20.15 | 152.12K |
| 2026-09-15 | SEK 20.30 | +1.00% | SEK 20.20 | SEK 20.40 | SEK 19.84 | 44.58K |
| 2026-09-14 | SEK 20.10 | -1.47% | SEK 20.60 | SEK 20.95 | SEK 19.84 | 84.74K |
| 2026-09-11 | SEK 20.40 | -2.63% | SEK 21.00 | SEK 21.00 | SEK 20.35 | 50.81K |
| 2026-09-10 | SEK 20.95 | +1.21% | SEK 20.75 | SEK 21.00 | SEK 20.60 | 28.94K |
| 2026-09-09 | SEK 20.70 | -0.24% | SEK 20.75 | SEK 21.35 | SEK 20.30 | 210.82K |
| 2026-09-08 | SEK 20.75 | -2.58% | SEK 21.30 | SEK 21.60 | SEK 20.35 | 192.00K |
| 2026-09-07 | SEK 21.30 | +1.91% | SEK 21.20 | SEK 22.05 | SEK 21.10 | 170.48K |
| 2026-09-04 | SEK 20.90 | -2.79% | SEK 21.55 | SEK 21.55 | SEK 20.55 | 47.95K |
| 2026-09-03 | SEK 21.50 | +1.90% | SEK 20.80 | SEK 21.60 | SEK 20.80 | 452.69K |
| 2026-09-02 | SEK 21.10 | -1.40% | SEK 21.60 | SEK 21.90 | SEK 20.40 | 79.24K |
| 2026-09-01 | SEK 21.40 | -3.39% | SEK 22.00 | SEK 22.10 | SEK 21.10 | 170.71K |
| 2026-08-31 | SEK 22.15 | -1.12% | SEK 22.40 | SEK 22.80 | SEK 21.95 | 128.83K |
| 2026-08-28 | SEK 22.40 | +8.21% | SEK 20.95 | SEK 22.50 | SEK 20.95 | 152.22K |
| 2026-08-27 | SEK 20.70 | 0.00% | SEK 20.80 | SEK 21.00 | SEK 20.30 | 42.31K |
| 2026-08-26 | SEK 20.70 | +2.73% | SEK 20.10 | SEK 20.75 | SEK 19.82 | 86.34K |
| 2026-08-25 | SEK 20.15 | +0.75% | SEK 20.05 | SEK 20.20 | SEK 19.92 | 20.55K |
| 2026-08-24 | SEK 20.00 | -0.50% | SEK 20.35 | SEK 20.50 | SEK 19.92 | 41.73K |
| 2026-08-21 | SEK 20.10 | +1.31% | SEK 19.98 | SEK 20.40 | SEK 19.54 | 570.85K |
| 2026-08-20 | SEK 19.84 | +1.22% | SEK 19.58 | SEK 20.50 | SEK 19.58 | 269.69K |
| 2026-08-19 | SEK 19.60 | +0.10% | SEK 19.20 | SEK 19.78 | SEK 19.00 | 179.01K |
| 2026-08-18 | SEK 19.58 | -1.51% | SEK 19.88 | SEK 19.96 | SEK 19.12 | 24.49K |
| 2026-08-17 | SEK 19.88 | +1.43% | SEK 19.04 | SEK 20.00 | SEK 19.04 | 24.08K |
| 2026-08-14 | SEK 19.60 | -1.90% | SEK 20.00 | SEK 20.00 | SEK 19.60 | 30.53K |
| 2026-08-13 | SEK 19.98 | +0.50% | SEK 19.88 | SEK 20.85 | SEK 19.62 | 362.44K |
| 2026-08-12 | SEK 19.88 | +0.30% | SEK 19.60 | SEK 19.90 | SEK 19.50 | 329.08K |
| 2026-08-11 | SEK 19.82 | +0.61% | SEK 19.80 | SEK 19.88 | SEK 19.52 | 45.65K |
| 2026-08-10 | SEK 19.70 | -0.51% | SEK 19.52 | SEK 20.00 | SEK 19.38 | 33.85K |
| 2026-08-07 | SEK 19.80 | +0.10% | SEK 19.80 | SEK 20.00 | SEK 19.50 | 23.37K |
| 2026-08-06 | SEK 19.78 | +2.28% | SEK 19.32 | SEK 19.80 | SEK 19.32 | 13.37K |
| 2026-08-05 | SEK 19.34 | +1.26% | SEK 19.64 | SEK 19.64 | SEK 19.10 | 9.00K |
| 2026-08-04 | SEK 19.10 | -0.10% | SEK 19.10 | SEK 19.62 | SEK 19.10 | 19.82K |
| 2026-08-03 | SEK 19.12 | -2.35% | SEK 19.60 | SEK 19.88 | SEK 18.90 | 48.39K |
| 2026-07-31 | SEK 19.58 | -0.71% | SEK 19.74 | SEK 19.90 | SEK 18.96 | 34.47K |
| 2026-07-30 | SEK 19.72 | +0.61% | SEK 19.60 | SEK 20.85 | SEK 19.44 | 54.83K |
| 2026-07-29 | SEK 19.60 | -3.21% | SEK 19.90 | SEK 20.20 | SEK 19.52 | 33.98K |
| 2026-07-28 | SEK 20.25 | +1.00% | SEK 20.25 | SEK 20.25 | SEK 19.50 | 49.43K |
| 2026-07-27 | SEK 20.05 | 0.00% | SEK 20.50 | SEK 20.50 | SEK 19.72 | 19.99K |
| 2026-07-24 | SEK 20.05 | +5.42% | SEK 19.00 | SEK 20.50 | SEK 19.00 | 61.87K |
| 2026-07-23 | SEK 19.02 | -2.26% | SEK 19.80 | SEK 19.80 | SEK 18.52 | 74.20K |
| 2026-07-22 | SEK 19.46 | +0.93% | SEK 19.26 | SEK 19.92 | SEK 18.92 | 62.27K |
| 2026-07-21 | SEK 19.28 | +0.21% | SEK 19.56 | SEK 19.70 | SEK 19.10 | 13.46K |
| 2026-07-20 | SEK 19.24 | -3.80% | SEK 20.15 | SEK 20.15 | SEK 18.44 | 12.78K |
| 2026-07-17 | SEK 20.00 | +5.71% | SEK 18.94 | SEK 20.00 | SEK 18.82 | 22.94K |
| 2026-07-16 | SEK 18.92 | -1.05% | SEK 18.62 | SEK 19.10 | SEK 18.40 | 31.48K |
| 2026-07-15 | SEK 19.12 | -1.34% | SEK 20.20 | SEK 20.20 | SEK 18.80 | 22.04K |
| 2026-07-14 | SEK 19.38 | +0.83% | SEK 19.00 | SEK 19.40 | SEK 18.80 | 104.03K |
| 2026-07-13 | SEK 19.22 | +1.26% | SEK 18.98 | SEK 19.24 | SEK 18.88 | 27.79K |
| 2026-07-10 | SEK 18.98 | -0.11% | SEK 19.20 | SEK 19.28 | SEK 18.62 | 30.85K |
| 2026-07-09 | SEK 19.00 | +1.17% | SEK 18.54 | SEK 19.20 | SEK 18.22 | 35.60K |
| 2026-07-08 | SEK 18.78 | -2.19% | SEK 19.00 | SEK 19.28 | SEK 18.50 | 10.82K |
| 2026-07-07 | SEK 19.20 | -0.83% | SEK 19.32 | SEK 19.32 | SEK 19.00 | 29.44K |
| 2026-07-06 | SEK 19.36 | -5.33% | SEK 20.25 | SEK 20.55 | SEK 19.22 | 80.54K |
| 2026-07-03 | SEK 20.45 | -1.68% | SEK 20.50 | SEK 21.20 | SEK 20.20 | 56.01K |
| 2026-07-02 | SEK 20.80 | +1.46% | SEK 20.30 | SEK 21.20 | SEK 20.00 | 120.67K |
| 2026-07-01 | SEK 20.50 | +4.06% | SEK 19.22 | SEK 20.80 | SEK 19.22 | 151.12K |
| 2026-06-30 | SEK 19.70 | +1.76% | SEK 19.48 | SEK 19.82 | SEK 19.06 | 58.27K |
| 2026-06-29 | SEK 19.36 | -0.51% | SEK 19.34 | SEK 19.68 | SEK 19.00 | 47.89K |
| 2026-06-26 | SEK 19.46 | +0.52% | SEK 19.16 | SEK 19.74 | SEK 19.04 | 73.59K |
| 2026-06-25 | SEK 19.36 | +2.43% | SEK 18.88 | SEK 19.36 | SEK 18.88 | 67.65K |
| 2026-06-24 | SEK 18.90 | +2.05% | SEK 18.50 | SEK 19.84 | SEK 18.50 | 27.03K |
| 2026-06-23 | SEK 18.52 | +1.87% | SEK 17.88 | SEK 19.94 | SEK 17.88 | 152.91K |
| 2026-06-22 | SEK 18.18 | -0.76% | SEK 18.50 | SEK 18.70 | SEK 18.00 | 31.35K |
| 2026-06-18 | SEK 18.32 | -0.97% | SEK 19.90 | SEK 19.90 | SEK 18.32 | 26.43K |
| 2026-06-17 | SEK 18.50 | -2.63% | SEK 18.84 | SEK 18.84 | SEK 18.44 | 34.03K |
| 2026-06-16 | SEK 19.00 | -1.55% | SEK 19.30 | SEK 19.30 | SEK 18.70 | 38.54K |
| 2026-06-15 | SEK 19.30 | -1.43% | SEK 19.62 | SEK 19.62 | SEK 19.30 | 26.36K |
| 2026-06-12 | SEK 19.58 | -1.81% | SEK 19.62 | SEK 19.62 | SEK 19.30 | 17.36K |
| 2026-06-11 | SEK 19.94 | +2.26% | SEK 20.05 | SEK 20.05 | SEK 19.38 | 21.98K |
| 2026-06-10 | SEK 19.50 | +1.56% | SEK 19.18 | SEK 19.94 | SEK 18.76 | 97.37K |
| 2026-06-09 | SEK 19.20 | -1.03% | SEK 19.68 | SEK 19.68 | SEK 19.14 | 29.19K |
| 2026-06-08 | SEK 19.40 | -1.52% | SEK 19.72 | SEK 19.72 | SEK 19.30 | 35.12K |
| 2026-06-05 | SEK 19.70 | -0.81% | SEK 19.72 | SEK 20.05 | SEK 19.70 | 13.63K |
| 2026-06-04 | SEK 19.86 | +2.69% | SEK 19.30 | SEK 20.25 | SEK 19.30 | 21.04K |
| 2026-06-03 | SEK 19.34 | -3.78% | SEK 19.70 | SEK 20.20 | SEK 19.34 | 31.35K |
| 2026-06-02 | SEK 20.10 | 0.00% | SEK 19.28 | SEK 20.10 | SEK 19.00 | 26.75K |
| 2026-06-01 | SEK 20.10 | -0.50% | SEK 19.96 | SEK 20.55 | SEK 19.24 | 41.18K |
| 2026-05-29 | SEK 20.20 | +0.50% | SEK 20.45 | SEK 20.55 | SEK 19.94 | 66.99K |