Genovis AB GENO
OMXSTO · İsveç · Sağlık Teknolojisi
SEK 19,18-0,50 (-%2,54)
Piyasa açık· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | SEK 19,36 | +%3,09 | SEK 19,64 | SEK 19,64 | SEK 19,06 | 9,80K |
| 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 |
| 2026-05-28 | SEK 20,10 | +%2,76 | SEK 19,52 | SEK 20,50 | SEK 19,22 | 137,27K |