Genovis AB

GENOb
🏛️ sweden →
23.20
Last Update: 2025-09-29
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
2021-12-30 72.60 75.80 72.60 73.00 0.0M
2021-12-29 75.00 76.20 73.90 74.40 0.1M
2021-12-28 73.30 77.50 73.10 74.20 0.1M
2021-12-27 68.50 72.90 68.50 72.40 0.1M
2021-12-23 67.00 68.90 66.00 68.50 0.1M
2021-12-22 64.20 66.80 63.30 66.20 0.0M
2021-12-21 65.40 66.30 62.60 64.20 0.1M
2021-12-20 63.90 65.70 62.20 65.40 0.1M
2021-12-17 67.80 67.80 63.30 64.70 0.1M
2021-12-16 67.10 67.90 65.20 65.50 0.1M
2021-12-15 67.70 67.90 65.40 66.20 0.1M
2021-12-14 68.80 69.50 66.70 67.70 0.1M
2021-12-13 68.80 69.70 68.00 68.80 0.0M
2021-12-10 69.40 69.70 68.80 68.80 0.1M
2021-12-09 69.10 70.40 67.70 69.30 0.1M
2021-12-08 64.50 68.90 64.50 68.30 0.1M
2021-12-07 64.30 65.90 63.20 64.50 0.1M
2021-12-06 66.10 66.60 61.60 63.90 0.2M
2021-12-03 68.00 68.80 63.50 66.10 0.2M
2021-12-02 71.90 71.90 65.70 66.60 0.2M
2021-12-01 71.50 73.40 71.10 72.90 0.1M
2021-11-30 71.90 72.40 70.00 71.10 0.2M
2021-11-29 71.60 74.50 71.60 72.50 0.2M
2021-11-26 70.00 73.70 69.90 71.60 0.2M
2021-11-25 76.80 77.50 74.60 75.00 0.1M
2021-11-24 72.30 74.70 71.00 74.00 0.1M
2021-11-23 72.80 73.80 70.10 72.30 0.2M
2021-11-22 75.00 75.00 70.60 72.80 0.2M
2021-11-19 81.80 81.80 75.00 75.80 0.2M
2021-11-18 78.80 82.30 77.50 81.70 0.1M
2021-11-17 78.30 80.60 77.50 78.80 0.0M
2021-11-16 81.00 81.90 76.60 78.30 0.2M
2021-11-15 81.50 83.00 80.20 80.80 0.2M
2021-11-12 87.30 90.00 78.40 81.50 0.7M
2021-11-11 85.50 88.90 83.40 87.00 0.2M
2021-11-10 85.20 88.80 82.70 85.40 0.2M
2021-11-09 82.00 86.80 80.20 84.80 0.2M
2021-11-08 81.40 84.00 78.10 81.90 0.2M
2021-11-05 81.90 84.80 80.60 81.40 0.1M
2021-11-04 80.80 82.00 80.50 81.90 0.1M
2021-11-03 81.80 82.00 77.90 80.00 0.2M
2021-11-02 80.00 85.00 79.60 82.00 0.3M
2021-11-01 77.00 82.90 77.00 79.10 0.2M
2021-10-29 74.90 77.60 73.20 76.70 0.3M
2021-10-28 73.40 75.70 70.50 71.10 0.1M
2021-10-27 74.20 77.40 72.80 73.40 0.1M
2021-10-26 77.90 80.00 73.00 74.20 0.2M
2021-10-25 71.20 78.30 70.10 77.80 0.3M
2021-10-22 81.20 82.50 70.70 71.60 0.7M
2021-10-21 57.80 83.00 56.70 83.00 1.9M
2021-10-20 54.20 59.10 54.20 57.60 0.1M
2021-10-19 55.10 55.60 53.80 54.10 0.1M
2021-10-18 54.00 55.20 53.40 55.20 0.1M
2021-10-15 54.00 54.80 52.90 54.00 0.1M
2021-10-14 52.40 54.50 52.40 54.00 0.1M
2021-10-13 52.50 53.60 51.00 52.20 0.1M
2021-10-12 53.30 53.90 51.70 52.50 0.1M
2021-10-11 56.00 56.00 52.30 53.30 0.1M
2021-10-08 58.00 58.80 55.00 56.00 0.2M
2021-10-07 54.30 58.40 54.30 58.00 0.1M
2021-10-06 53.00 54.80 52.60 53.90 0.1M
2021-10-05 55.30 55.50 52.60 54.80 0.1M
2021-10-04 56.90 57.30 55.10 55.30 0.1M
2021-10-01 58.00 58.00 55.50 56.90 0.1M
2021-09-30 57.10 58.00 56.00 58.00 0.1M
2021-09-29 55.40 58.20 55.40 57.10 0.1M
2021-09-28 61.40 61.40 55.40 55.40 0.3M
2021-09-27 63.60 64.00 60.50 61.40 0.1M
2021-09-24 67.40 67.40 63.00 63.60 0.1M
2021-09-23 65.30 67.20 64.50 65.30 0.1M
2021-09-22 65.00 66.00 64.40 65.00 0.1M
2021-09-21 61.90 65.50 61.30 64.80 0.1M
2021-09-20 65.00 65.10 61.50 63.30 0.1M
2021-09-17 63.80 66.00 63.00 66.00 0.1M
2021-09-16 63.70 64.90 61.70 62.30 0.1M
2021-09-15 65.50 65.50 62.90 63.70 0.2M
2021-09-14 64.40 66.30 64.40 65.90 0.0M
2021-09-13 65.50 67.30 63.80 64.90 0.1M
2021-09-10 68.50 69.00 64.90 65.50 0.1M
2021-09-09 64.20 68.70 63.10 67.80 0.2M
2021-09-08 67.00 67.00 63.20 64.90 0.3M
2021-09-07 71.00 71.50 65.80 67.80 0.2M
2021-09-06 68.50 72.20 68.10 71.00 0.2M
2021-09-03 68.00 69.00 66.40 67.30 0.2M
2021-09-02 62.00 68.40 61.90 67.00 0.4M
2021-09-01 63.00 64.00 60.80 61.40 0.2M
2021-08-31 60.00 63.00 58.80 62.00 0.1M
2021-08-30 58.30 60.00 58.30 59.90 0.1M
2021-08-27 58.00 58.40 56.70 58.30 0.1M
2021-08-26 58.00 59.40 56.80 57.00 0.1M
2021-08-25 60.00 60.30 58.00 58.00 0.1M
2021-08-24 57.10 59.80 56.40 59.70 0.2M
2021-08-23 55.60 58.70 54.50 55.90 0.1M
2021-08-20 57.20 58.20 53.70 55.60 0.3M
2021-08-19 56.50 58.40 54.60 57.50 0.2M
2021-08-18 53.50 57.50 52.70 56.80 0.1M
2021-08-17 50.70 53.80 50.50 53.50 0.2M
2021-08-16 51.40 51.40 49.30 50.40 0.1M
2021-08-13 50.30 52.20 50.30 51.40 0.1M
2021-08-12 55.00 55.80 49.20 50.30 0.4M
2021-08-11 55.00 55.40 52.80 54.00 0.1M
2021-08-10 54.30 56.00 53.90 54.70 0.2M
2021-08-09 52.40 54.30 51.70 54.30 0.2M
2021-08-06 50.50 52.50 49.40 52.40 0.1M
2021-08-05 48.50 50.50 48.10 50.50 0.1M
2021-08-04 48.25 48.95 47.90 48.95 0.1M
2021-08-03 49.00 49.60 48.00 48.40 0.1M
2021-08-02 48.00 49.50 47.05 49.00 0.1M
2021-07-30 47.05 48.70 46.50 48.00 0.1M
2021-07-29 47.00 48.35 46.10 47.05 0.1M
2021-07-28 45.00 47.80 45.00 46.95 0.1M
2021-07-27 46.90 46.90 45.50 45.50 0.1M
2021-07-26 48.00 48.15 46.60 46.90 0.0M
2021-07-23 48.45 49.00 47.40 47.95 0.0M
2021-07-22 47.05 48.45 47.05 48.45 0.0M
2021-07-21 47.25 48.90 47.00 47.05 0.0M
2021-07-20 48.80 48.80 46.75 47.25 0.0M
2021-07-19 49.25 49.35 47.10 48.80 0.1M
2021-07-16 47.70 49.60 47.70 49.25 0.0M
2021-07-15 48.80 49.35 47.70 48.15 0.0M
2021-07-14 50.00 50.40 47.20 48.80 0.1M
2021-07-13 50.50 50.50 48.15 48.75 0.1M
2021-07-12 48.35 52.40 48.35 50.50 0.2M
2021-07-09 46.80 49.15 46.20 47.90 0.1M
2021-07-08 49.00 49.40 46.20 46.75 0.1M
2021-07-07 46.60 49.00 46.60 48.65 0.1M
2021-07-06 45.00 46.90 44.35 46.30 0.1M
2021-07-05 44.90 45.00 43.15 44.75 0.1M
2021-07-02 45.00 45.00 43.55 44.00 0.0M
2021-07-01 44.00 44.95 44.00 44.65 0.0M
2021-06-30 44.80 45.00 43.25 44.00 0.0M
2021-06-29 45.00 45.70 44.00 44.80 0.0M
2021-06-28 45.00 45.00 43.80 45.00 0.0M
2021-06-24 43.30 45.00 43.30 44.90 0.0M
2021-06-23 44.50 45.00 42.70 43.30 0.0M
2021-06-22 44.80 45.55 44.10 44.50 0.0M
2021-06-21 47.40 47.40 44.50 44.70 0.1M
2021-06-18 46.20 48.55 46.00 47.40 0.0M
2021-06-17 45.75 47.70 45.05 46.20 0.0M
2021-06-16 48.05 49.20 46.70 47.50 0.1M
2021-06-15 49.00 49.70 46.65 47.95 0.1M
2021-06-14 47.05 49.75 46.10 49.00 0.3M
2021-06-11 45.80 47.50 44.30 47.05 0.2M
2021-06-10 43.10 46.05 42.95 46.05 0.1M
2021-06-09 42.55 43.40 41.35 43.10 0.0M
2021-06-08 41.90 42.65 41.00 41.30 0.1M
2021-06-07 42.30 43.00 41.00 41.90 0.2M
2021-06-04 41.55 42.45 41.50 42.30 0.0M
2021-06-03 42.45 43.55 41.70 41.75 0.1M
2021-06-02 40.95 42.60 39.85 42.15 0.1M
2021-06-01 41.35 41.60 39.45 40.90 0.1M
2021-05-31 42.00 42.80 40.70 41.40 0.1M
2021-05-28 42.50 44.95 41.80 42.00 0.3M
2021-05-27 42.25 43.50 41.50 42.50 0.1M
2021-05-26 41.75 42.95 41.75 42.20 0.1M
2021-05-25 41.20 42.35 40.60 41.75 0.1M
2021-05-24 41.60 43.20 40.45 41.00 0.1M
2021-05-21 43.50 44.05 41.05 41.50 0.1M
2021-05-20 43.80 44.25 42.50 43.50 0.1M
2021-05-19 45.35 45.35 43.15 43.80 0.1M
2021-05-18 45.85 46.00 44.15 45.35 0.1M
2021-05-17 48.20 48.20 45.00 45.55 0.2M
2021-05-14 44.55 48.25 43.25 48.00 0.1M
2021-05-12 45.50 45.95 42.90 44.55 0.3M
2021-05-11 45.90 45.90 44.20 45.50 0.1M
2021-05-10 43.85 46.45 43.70 45.90 0.1M
2021-05-07 43.60 44.30 42.40 43.85 0.1M
2021-05-06 45.95 45.95 43.15 43.50 0.1M
2021-05-05 43.90 45.00 43.85 44.35 0.2M
2021-05-04 45.90 45.90 43.10 43.95 0.2M
2021-05-03 47.20 47.25 45.00 45.90 0.2M
2021-04-30 46.50 48.00 45.80 47.20 0.1M
2021-04-29 47.15 47.50 45.25 46.50 0.1M
2021-04-28 48.00 48.00 46.45 46.75 0.1M
2021-04-27 46.80 48.05 45.25 47.85 0.1M
2021-04-26 47.25 47.80 46.70 46.75 0.1M
2021-04-23 47.00 48.50 46.45 47.25 0.1M
2021-04-22 46.00 47.00 45.60 46.80 0.2M
2021-04-21 45.00 45.60 44.20 45.60 0.1M
2021-04-20 45.45 47.45 44.35 45.00 0.1M
2021-04-19 44.30 47.30 43.70 45.45 0.2M
2021-04-16 45.80 45.80 44.05 44.25 0.1M
2021-04-15 44.10 45.90 43.20 45.70 0.2M
2021-04-14 44.70 45.30 42.75 43.20 0.2M
2021-04-13 42.95 45.45 41.45 44.50 0.2M
2021-04-12 44.40 44.40 42.55 42.95 0.1M
2021-04-09 42.80 45.50 41.30 44.40 0.6M
2021-04-08 41.00 44.00 39.95 42.05 0.2M
2021-04-07 37.90 41.85 36.00 40.50 0.3M
2021-04-06 37.00 37.65 35.65 36.85 0.1M
2021-04-01 35.80 36.80 35.80 36.75 0.0M
2021-03-31 35.80 36.20 35.15 35.80 0.1M
2021-03-30 37.20 37.30 35.65 35.80 0.1M
2021-03-29 36.05 37.75 36.05 37.50 0.3M
2021-03-26 37.95 37.95 35.60 36.00 0.2M
2021-03-25 37.00 37.95 36.05 37.95 0.1M
2021-03-24 36.60 38.00 36.60 37.00 0.1M
2021-03-23 38.05 38.40 36.45 36.60 0.1M
2021-03-22 40.00 40.00 37.60 37.60 0.1M
2021-03-19 39.80 40.30 39.00 39.40 0.1M
2021-03-18 39.45 41.50 38.55 39.90 0.0M
2021-03-17 39.90 39.95 38.25 39.45 0.1M
2021-03-16 39.05 40.30 39.00 39.90 0.0M
2021-03-15 40.40 40.65 39.10 39.10 0.1M
2021-03-12 40.50 41.00 40.20 40.40 0.0M
2021-03-11 40.25 41.00 40.25 40.80 0.1M
2021-03-10 40.15 42.50 40.05 40.20 0.1M
2021-03-09 40.20 41.85 39.25 40.15 0.1M
2021-03-08 41.05 41.30 39.50 40.15 0.1M
2021-03-05 40.70 41.55 39.95 40.00 0.1M
2021-03-04 42.50 42.65 40.70 40.70 0.1M
2021-03-03 42.05 42.85 41.55 41.80 0.0M
2021-03-02 42.05 43.40 41.10 42.05 0.1M
2021-03-01 41.45 43.35 41.35 42.00 0.1M
2021-02-26 38.30 42.25 38.30 41.45 0.1M
2021-02-25 41.00 43.65 41.00 41.10 0.1M
2021-02-24 42.05 44.45 40.30 40.80 0.1M
2021-02-23 42.95 43.80 38.65 42.00 0.3M
2021-02-22 45.85 46.60 42.50 42.80 0.1M
2021-02-19 42.60 45.60 42.60 45.10 0.1M
2021-02-18 43.00 45.20 41.20 42.55 0.3M
2021-02-17 47.00 48.60 43.35 43.80 0.2M
2021-02-16 47.50 48.90 45.35 46.90 0.3M
2021-02-15 46.95 48.80 44.35 47.45 0.2M
2021-02-12 44.50 48.05 44.25 46.85 0.5M
2021-02-11 42.40 46.60 40.60 44.40 0.7M
2021-02-10 38.00 39.00 36.95 38.50 0.1M
2021-02-09 37.75 38.00 36.20 38.00 0.1M
2021-02-08 38.35 38.40 37.45 37.80 0.1M
2021-02-05 38.80 39.05 38.05 38.30 0.0M
2021-02-04 38.75 39.30 38.00 38.75 0.1M
2021-02-03 39.45 39.65 38.40 38.70 0.1M
2021-02-02 37.90 39.60 37.90 39.00 0.2M
2021-02-01 37.85 38.00 37.40 37.80 0.1M
2021-01-29 37.45 37.80 36.75 37.40 0.1M
2021-01-28 37.50 37.75 35.25 37.45 0.1M
2021-01-27 38.95 39.00 37.05 37.75 0.1M
2021-01-26 37.25 39.40 36.50 38.95 0.2M
2021-01-25 39.00 39.45 37.15 37.15 0.1M
2021-01-22 40.65 40.65 38.65 39.00 0.1M
2021-01-21 41.00 42.00 39.65 40.45 0.3M
2021-01-20 39.55 40.40 38.50 40.05 0.1M
2021-01-19 40.00 40.25 38.75 39.55 0.3M
2021-01-18 39.00 39.85 35.00 39.80 0.2M
2021-01-15 38.95 40.00 38.50 39.00 0.2M
2021-01-14 38.30 39.00 38.05 38.90 0.1M
2021-01-13 41.90 41.90 38.10 38.20 0.2M
2021-01-12 40.55 41.90 38.60 40.05 0.2M
2021-01-11 37.90 40.70 37.90 40.50 0.3M
2021-01-08 40.15 41.50 37.30 37.90 0.4M
2021-01-07 35.30 40.95 34.95 40.15 0.5M
2021-01-05 34.80 36.35 33.45 35.30 0.2M
2021-01-04 32.80 35.65 32.30 34.70 0.5M