Genovis AB

GENOb
🏛️ sweden →
22.65
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 23.40 23.40 22.35 22.65 0.0M
2025-09-25 22.75 23.50 22.50 23.00 0.0M
2025-09-24 23.75 23.75 22.55 22.75 0.1M
2025-09-23 22.70 24.00 22.70 23.90 0.0M
2025-09-22 23.90 23.90 22.45 22.70 0.1M
2025-09-19 25.00 25.20 23.00 23.00 0.4M
2025-09-18 23.80 25.65 23.80 25.10 0.0M
2025-09-17 23.45 24.60 23.45 24.60 0.1M
2025-09-16 24.10 24.10 23.10 24.05 0.1M
2025-09-15 22.95 24.05 22.95 23.50 0.1M
2025-09-12 23.00 23.30 22.95 23.15 0.0M
2025-09-11 23.40 23.40 23.05 23.35 0.0M
2025-09-10 23.40 23.70 23.05 23.10 0.0M
2025-09-09 23.10 23.35 22.85 23.20 0.1M
2025-09-08 22.80 23.25 22.80 23.00 0.0M
2025-09-05 22.80 23.00 22.15 23.00 0.1M
2025-09-04 22.60 23.00 22.15 22.65 0.0M
2025-09-03 22.70 23.95 22.00 22.80 0.1M
2025-09-02 23.20 23.90 22.50 22.60 0.1M
2025-09-01 23.80 24.00 23.50 23.60 0.0M
2025-08-29 24.05 24.55 23.55 23.85 0.0M
2025-08-28 25.50 25.50 23.95 24.25 0.1M
2025-08-27 25.35 25.85 24.20 25.45 0.0M
2025-08-26 24.50 25.35 24.25 25.35 0.1M
2025-08-25 23.45 24.35 23.45 24.35 0.0M
2025-08-22 23.90 24.05 22.75 24.00 0.0M
2025-08-21 23.65 23.70 22.90 22.95 0.1M
2025-08-20 24.00 24.20 23.60 23.65 0.0M
2025-08-19 23.55 24.30 23.55 24.30 0.1M
2025-08-18 23.80 24.90 23.70 23.70 0.0M
2025-08-15 25.25 25.80 23.70 23.90 0.1M
2025-08-14 25.90 26.35 25.20 25.20 0.0M
2025-08-13 27.35 27.90 25.80 26.20 0.1M
2025-08-12 27.80 28.15 25.20 27.10 0.2M
2025-08-11 26.10 27.55 25.45 27.10 0.0M
2025-08-08 26.15 26.50 25.50 26.25 0.0M
2025-08-07 26.00 26.60 25.05 26.60 0.5M
2025-08-06 26.35 26.75 25.80 26.00 0.0M
2025-08-05 25.25 26.90 25.25 26.00 0.0M
2025-08-04 26.60 26.65 25.25 26.15 0.1M
2025-08-01 26.95 26.95 26.15 26.65 0.0M
2025-07-31 27.35 27.55 26.70 27.00 0.0M
2025-07-30 27.75 28.05 26.70 27.25 0.0M
2025-07-29 27.75 27.75 27.75 27.75 0.0M
2025-07-28 28.90 29.00 27.40 27.90 0.0M
2025-07-25 28.85 28.90 28.00 28.90 0.0M
2025-07-24 27.40 29.00 27.40 28.80 0.1M
2025-07-23 26.10 27.45 26.05 27.40 0.0M
2025-07-22 26.45 26.80 26.00 26.60 0.0M
2025-07-21 27.40 27.70 26.45 26.45 0.0M
2025-07-18 27.70 27.95 26.90 27.85 0.0M
2025-07-17 27.65 27.95 27.15 27.75 0.0M
2025-07-16 27.25 27.40 27.00 27.40 0.0M
2025-07-15 27.90 28.05 27.20 27.30 0.0M
2025-07-14 27.95 28.05 27.50 27.80 0.0M
2025-07-11 29.00 29.30 27.95 28.45 0.0M
2025-07-10 28.85 29.35 28.60 29.00 0.0M
2025-07-09 27.45 28.95 27.45 28.85 0.0M
2025-07-08 29.00 29.70 27.95 28.55 0.0M
2025-07-07 28.85 29.60 28.10 29.50 0.1M
2025-07-04 28.00 29.80 27.75 28.80 0.1M
2025-07-03 27.30 28.50 27.05 28.25 0.1M
2025-07-02 26.95 28.00 26.85 27.35 0.0M
2025-07-01 26.50 26.90 26.10 26.90 0.1M
2025-06-30 27.00 27.00 26.50 26.50 0.0M
2025-06-27 26.50 27.00 26.40 26.90 0.1M
2025-06-26 27.00 27.00 26.40 26.50 0.0M
2025-06-25 26.80 27.00 26.20 26.40 0.0M
2025-06-24 26.25 27.50 26.25 26.85 0.1M
2025-06-23 26.55 27.50 25.85 26.15 0.1M
2025-06-19 27.00 27.40 26.35 27.40 0.0M
2025-06-18 27.00 27.00 26.40 26.95 0.0M
2025-06-17 26.65 27.00 26.00 26.65 0.0M
2025-06-16 25.90 26.80 25.85 26.65 0.0M
2025-06-13 25.95 26.00 25.15 26.00 0.0M
2025-06-12 26.10 26.70 25.80 25.95 0.0M
2025-06-11 26.10 26.80 25.40 26.60 0.1M
2025-06-10 25.45 26.30 24.70 26.15 0.9M
2025-06-09 25.65 26.10 25.45 25.45 0.0M
2025-06-05 26.10 26.50 25.45 25.55 0.0M
2025-06-04 26.80 26.80 25.95 26.10 0.0M
2025-06-03 25.95 26.75 25.60 26.00 0.0M
2025-06-02 25.50 26.00 25.05 25.45 0.0M
2025-05-30 26.45 26.90 25.75 26.05 0.1M
2025-05-28 26.20 27.25 26.20 26.95 0.0M
2025-05-27 26.45 26.90 25.50 26.15 0.1M
2025-05-26 26.45 27.30 26.00 26.40 0.1M
2025-05-23 25.75 27.00 24.50 26.35 0.2M
2025-05-22 26.05 26.45 25.10 25.40 0.4M
2025-05-21 24.15 26.05 23.55 25.65 0.2M
2025-05-20 24.80 24.95 24.00 24.45 0.1M
2025-05-19 24.95 25.75 24.25 24.45 0.1M
2025-05-16 24.10 25.65 24.00 24.95 0.1M
2025-05-15 24.70 24.70 23.60 24.45 0.0M
2025-05-14 24.15 24.70 21.80 24.10 0.2M
2025-05-13 24.80 24.95 23.55 24.00 0.1M
2025-05-12 22.90 25.90 22.00 24.70 0.1M
2025-05-09 22.70 23.60 22.00 22.85 0.0M
2025-05-08 23.40 24.10 22.50 23.10 0.0M
2025-05-07 24.75 24.75 22.95 23.00 0.1M
2025-05-06 24.15 24.15 22.95 23.60 0.0M
2025-05-05 24.00 24.60 23.55 23.80 0.0M
2025-05-02 23.80 24.45 21.95 24.35 0.0M
2025-04-30 23.65 23.85 23.15 23.80 0.0M
2025-04-29 23.55 24.25 23.20 23.75 0.0M
2025-04-28 23.20 24.45 23.00 23.55 0.1M
2025-04-25 23.65 24.30 23.15 23.40 0.0M
2025-04-24 22.40 24.45 22.30 23.65 0.5M
2025-04-23 20.55 23.30 20.45 23.00 0.2M
2025-04-22 19.88 21.00 19.86 20.10 0.0M
2025-04-17 20.95 20.95 19.24 19.92 0.0M
2025-04-16 19.00 20.00 19.00 20.00 0.2M
2025-04-15 20.00 21.00 19.08 19.28 0.1M
2025-04-14 18.70 19.96 18.16 19.40 0.0M
2025-04-11 18.72 18.72 17.38 18.54 0.1M
2025-04-10 19.00 19.92 18.22 18.32 0.1M
2025-04-09 18.48 18.62 17.10 17.80 0.2M
2025-04-08 19.26 19.98 18.48 18.48 0.1M
2025-04-07 18.26 19.04 17.30 19.04 0.2M
2025-04-04 19.44 19.44 18.04 18.48 0.1M
2025-04-03 19.56 20.00 18.58 18.96 0.1M
2025-04-02 19.48 20.35 19.24 19.66 0.1M
2025-04-01 18.98 19.72 18.70 19.50 0.1M
2025-03-31 18.60 19.10 18.46 18.78 0.1M
2025-03-28 18.98 19.38 18.42 18.70 0.1M
2025-03-27 19.12 19.78 18.68 19.16 0.2M
2025-03-26 20.50 20.50 19.50 19.50 0.1M
2025-03-25 21.00 21.00 19.86 20.50 0.7M
2025-03-24 21.20 21.65 21.00 21.00 0.1M
2025-03-21 21.60 21.60 20.75 21.25 0.5M
2025-03-20 21.75 21.80 21.20 21.40 0.2M
2025-03-19 21.80 22.20 21.50 21.70 0.1M
2025-03-18 21.95 22.20 21.35 22.05 0.1M
2025-03-17 22.35 22.35 21.70 21.95 0.1M
2025-03-14 21.30 21.80 20.60 21.80 0.1M
2025-03-13 22.00 22.00 19.48 20.40 0.2M
2025-03-12 21.65 21.65 19.74 20.00 0.2M
2025-03-11 22.00 22.10 20.75 20.75 0.2M
2025-03-10 23.15 23.70 21.90 22.25 0.1M
2025-03-07 23.55 23.85 22.50 23.05 0.1M
2025-03-06 24.70 25.00 23.20 23.60 0.1M
2025-03-05 25.45 25.90 24.40 24.60 0.3M
2025-03-04 28.00 28.05 25.25 25.50 0.1M
2025-03-03 27.40 28.45 27.15 27.40 0.0M
2025-02-28 27.55 27.90 27.10 27.40 0.0M
2025-02-27 28.85 28.85 27.80 28.00 0.1M
2025-02-26 28.75 29.10 28.00 29.00 0.1M
2025-02-25 28.10 28.70 27.60 28.50 0.0M
2025-02-24 28.50 28.65 27.30 27.65 0.1M
2025-02-21 29.00 29.40 28.00 28.30 0.1M
2025-02-20 29.05 29.50 28.05 28.75 0.1M
2025-02-19 29.10 29.40 28.70 29.05 0.0M
2025-02-18 29.45 29.90 28.85 29.05 0.1M
2025-02-17 28.00 29.40 27.60 29.10 0.1M
2025-02-14 29.35 29.35 25.85 27.85 0.3M
2025-02-13 27.00 28.35 27.00 28.00 0.1M
2025-02-12 27.05 27.90 26.95 27.10 0.0M
2025-02-11 26.80 27.30 26.80 27.05 0.0M
2025-02-10 26.70 27.45 26.45 27.10 0.1M
2025-02-07 26.40 27.40 26.40 26.90 0.1M
2025-02-06 26.00 27.00 25.65 26.70 0.1M
2025-02-05 26.95 26.95 25.05 25.50 0.0M
2025-02-04 25.75 27.75 24.40 25.90 0.1M
2025-02-03 25.55 26.00 25.00 25.35 0.2M
2025-01-31 24.90 30.45 24.90 30.45 0.1M
2025-01-30 24.10 25.05 24.05 25.00 0.0M
2025-01-29 24.45 24.90 23.85 24.45 0.1M
2025-01-28 24.20 24.75 23.55 24.40 0.1M
2025-01-27 23.90 24.75 22.85 23.85 0.4M
2025-01-24 24.00 24.50 23.60 23.75 0.3M
2025-01-23 23.90 24.00 23.55 23.90 0.1M
2025-01-22 24.95 24.95 23.50 23.80 0.2M
2025-01-21 23.35 25.00 23.15 25.00 0.1M
2025-01-20 24.80 24.85 23.25 23.55 0.1M
2025-01-17 25.00 25.25 24.40 24.90 0.1M
2025-01-16 23.05 25.00 22.90 25.00 0.3M
2025-01-15 23.45 23.80 22.50 23.10 0.2M
2025-01-14 24.00 24.30 23.10 23.45 0.2M
2025-01-13 24.45 24.45 23.75 24.10 0.1M
2025-01-10 24.10 24.75 24.05 24.65 0.0M
2025-01-09 24.35 24.85 24.00 24.55 0.0M
2025-01-08 24.80 24.80 24.20 24.30 0.3M
2025-01-07 23.60 25.45 23.55 24.80 0.1M
2025-01-03 24.20 24.65 23.55 23.65 0.0M
2025-01-02 24.70 24.70 24.25 24.40 0.0M