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
2022-12-30 44.80 46.25 43.70 45.95 0.0M
2022-12-29 45.65 46.30 44.00 44.80 0.0M
2022-12-28 44.30 46.25 44.20 45.65 0.0M
2022-12-27 46.30 46.30 44.25 44.30 0.0M
2022-12-23 46.60 46.85 44.85 46.30 0.0M
2022-12-22 44.80 46.95 44.00 45.20 0.0M
2022-12-21 46.30 46.30 43.40 44.35 0.0M
2022-12-20 43.95 46.45 41.40 43.30 0.0M
2022-12-19 46.10 48.55 42.85 43.55 0.1M
2022-12-16 50.00 50.00 46.10 46.10 0.0M
2022-12-15 50.70 50.80 47.25 47.90 0.0M
2022-12-14 48.00 55.00 46.80 50.90 0.2M
2022-12-13 46.00 48.00 45.80 47.00 0.0M
2022-12-12 43.80 46.00 42.70 45.80 0.0M
2022-12-09 43.45 44.05 42.30 43.80 0.0M
2022-12-08 44.05 45.25 42.40 42.40 0.1M
2022-12-07 47.25 47.25 44.00 44.05 0.0M
2022-12-06 45.80 46.05 43.25 45.10 0.1M
2022-12-05 42.95 48.25 41.80 46.00 0.1M
2022-12-02 42.65 42.65 41.00 42.45 0.0M
2022-12-01 41.05 42.65 41.05 42.10 0.1M
2022-11-30 41.70 41.70 40.30 41.50 0.0M
2022-11-29 42.75 42.75 40.35 41.70 0.0M
2022-11-28 42.25 42.75 41.10 42.70 0.0M
2022-11-25 41.95 42.80 41.50 42.25 0.0M
2022-11-24 40.80 42.80 39.85 42.75 0.0M
2022-11-23 40.35 41.70 39.85 40.80 0.0M
2022-11-22 41.00 41.85 39.85 40.40 0.1M
2022-11-21 41.45 42.60 40.45 42.00 0.0M
2022-11-18 42.85 44.45 40.55 41.10 0.3M
2022-11-17 44.75 46.00 42.85 42.85 0.1M
2022-11-16 45.50 46.50 42.65 46.00 0.1M
2022-11-15 48.40 48.40 44.65 45.50 0.1M
2022-11-14 48.05 49.95 45.90 47.15 0.1M
2022-11-11 52.00 52.00 46.65 47.10 0.1M
2022-11-10 46.00 51.20 43.80 48.95 0.1M
2022-11-09 44.95 45.10 43.15 45.05 0.0M
2022-11-08 41.50 45.65 41.50 44.95 0.0M
2022-11-07 40.40 41.50 39.55 41.10 0.0M
2022-11-04 39.65 41.00 39.65 40.40 0.0M
2022-11-03 40.60 41.25 39.65 39.65 0.0M
2022-11-02 40.00 42.55 39.10 40.60 0.0M
2022-11-01 37.80 39.85 37.50 39.05 0.0M
2022-10-31 37.75 39.30 37.50 37.50 0.0M
2022-10-28 42.05 42.05 39.25 39.30 0.0M
2022-10-27 40.25 41.05 39.45 39.70 0.0M
2022-10-26 38.70 41.25 38.20 40.00 0.0M
2022-10-25 37.00 38.70 37.00 38.70 0.0M
2022-10-24 36.90 37.75 36.45 37.00 0.0M
2022-10-21 35.60 37.85 35.45 36.90 0.0M
2022-10-20 37.35 37.90 35.50 35.60 0.0M
2022-10-19 39.00 39.00 36.85 37.35 0.0M
2022-10-18 36.20 39.00 36.20 39.00 0.0M
2022-10-17 34.85 38.65 34.85 36.05 0.0M
2022-10-14 35.95 37.25 35.30 36.45 0.0M
2022-10-13 34.85 36.20 33.00 35.90 0.0M
2022-10-12 35.00 36.10 35.00 35.15 0.0M
2022-10-11 35.00 36.05 34.45 35.00 0.0M
2022-10-10 36.00 36.00 34.05 35.00 0.0M
2022-10-07 36.35 38.65 35.00 36.30 0.1M
2022-10-06 35.55 36.55 35.55 36.35 0.0M
2022-10-05 36.10 36.70 34.70 35.55 0.0M
2022-10-04 33.70 35.90 33.65 34.90 0.0M
2022-10-03 33.55 34.10 31.15 33.70 0.0M
2022-09-30 32.15 34.30 32.15 33.55 0.1M
2022-09-29 33.45 33.90 32.00 32.40 0.0M
2022-09-28 33.80 34.45 32.15 33.15 0.1M
2022-09-27 35.90 39.00 33.65 33.80 0.1M
2022-09-26 34.85 36.90 34.05 35.90 0.0M
2022-09-23 36.20 36.95 33.80 35.05 0.1M
2022-09-22 38.40 41.10 36.05 36.05 0.0M
2022-09-21 37.40 38.95 36.50 38.40 0.0M
2022-09-20 38.85 39.05 37.20 37.45 0.0M
2022-09-19 39.75 39.75 37.90 39.00 0.0M
2022-09-16 42.30 42.65 39.20 39.75 0.0M
2022-09-15 40.55 42.00 39.95 41.00 0.1M
2022-09-14 41.35 41.65 39.95 40.70 0.1M
2022-09-13 40.85 43.30 40.85 41.35 0.1M
2022-09-12 41.40 42.15 39.80 40.80 0.1M
2022-09-09 40.30 41.70 39.50 41.40 0.0M
2022-09-08 39.00 40.30 38.20 40.30 0.0M
2022-09-07 38.55 39.00 37.40 39.00 0.1M
2022-09-06 39.65 40.50 38.25 38.55 0.1M
2022-09-05 40.00 40.05 38.15 39.70 0.1M
2022-09-02 39.65 40.80 39.00 40.20 0.1M
2022-09-01 42.10 42.15 38.90 39.45 0.1M
2022-08-31 41.05 42.80 41.00 42.05 0.1M
2022-08-30 43.50 44.70 41.15 41.70 0.1M
2022-08-29 43.10 44.15 42.40 43.50 0.1M
2022-08-26 46.20 47.05 44.45 44.80 0.0M
2022-08-25 47.05 48.10 45.30 46.20 0.0M
2022-08-24 45.20 48.30 44.25 47.05 0.0M
2022-08-23 47.10 47.60 45.05 45.20 0.1M
2022-08-22 48.00 48.00 46.05 47.10 0.0M
2022-08-19 49.25 49.25 47.40 48.00 0.0M
2022-08-18 49.95 50.00 47.95 49.00 0.0M
2022-08-17 49.30 49.95 47.95 48.35 0.0M
2022-08-16 51.40 51.50 49.00 49.20 0.1M
2022-08-15 52.00 52.90 51.00 51.40 0.0M
2022-08-12 49.20 53.00 47.95 51.80 0.2M
2022-08-11 54.10 56.70 54.00 56.00 0.1M
2022-08-10 50.10 54.40 49.75 54.00 0.0M
2022-08-09 52.40 53.70 50.40 50.40 0.0M
2022-08-08 53.20 54.40 52.10 52.40 0.0M
2022-08-05 56.70 57.00 53.00 53.20 0.1M
2022-08-04 54.00 57.00 54.00 56.70 0.1M
2022-08-03 51.00 54.60 51.00 53.50 0.0M
2022-08-02 53.00 53.00 50.30 51.00 0.0M
2022-08-01 55.20 55.70 52.50 53.00 0.0M
2022-07-29 55.80 56.90 55.00 55.20 0.0M
2022-07-28 54.20 55.80 54.10 54.40 0.0M
2022-07-27 54.50 56.00 53.90 54.20 0.0M
2022-07-26 54.60 56.00 54.20 54.50 0.0M
2022-07-25 56.70 56.70 54.10 54.60 0.1M
2022-07-22 54.30 56.70 53.80 56.70 0.1M
2022-07-21 53.40 55.60 52.20 54.30 0.0M
2022-07-20 49.65 54.00 49.30 53.60 0.1M
2022-07-19 47.40 49.70 47.00 49.65 0.1M
2022-07-18 48.00 49.30 47.75 48.35 0.1M
2022-07-15 48.55 49.35 47.20 48.00 0.1M
2022-07-14 48.45 49.15 48.45 48.50 0.0M
2022-07-13 49.00 49.35 46.45 49.20 0.1M
2022-07-12 46.85 48.95 45.15 48.50 0.1M
2022-07-11 47.60 47.60 46.20 46.85 0.0M
2022-07-08 47.50 48.95 45.85 47.60 0.0M
2022-07-07 46.35 48.35 46.10 48.25 0.0M
2022-07-06 45.20 47.35 44.15 46.35 0.0M
2022-07-05 44.55 47.30 43.30 45.20 0.0M
2022-07-04 46.20 46.45 44.40 44.55 0.0M
2022-07-01 43.05 46.10 42.40 46.10 0.0M
2022-06-30 42.75 44.70 42.10 43.05 0.0M
2022-06-29 44.00 44.95 42.65 43.90 0.0M
2022-06-28 46.35 46.90 43.05 43.60 0.0M
2022-06-27 46.00 47.10 45.35 46.35 0.0M
2022-06-23 45.90 45.90 43.25 44.95 0.0M
2022-06-22 45.00 45.95 42.50 44.80 0.0M
2022-06-21 46.90 47.00 44.50 45.00 0.0M
2022-06-20 46.40 47.90 46.00 46.90 0.0M
2022-06-17 46.50 47.70 45.25 46.40 0.0M
2022-06-16 49.40 49.95 46.00 46.25 0.0M
2022-06-15 49.60 50.30 47.00 49.40 0.1M
2022-06-14 51.70 51.70 48.50 49.60 0.1M
2022-06-13 52.20 52.20 50.20 51.70 0.3M
2022-06-10 54.90 55.40 51.90 52.80 0.0M
2022-06-09 55.40 56.50 54.00 54.90 0.0M
2022-06-08 56.10 57.70 55.20 56.50 0.0M
2022-06-07 56.40 59.70 54.80 56.10 0.1M
2022-06-03 57.00 58.00 56.40 56.40 0.0M
2022-06-02 55.50 57.80 54.30 56.40 0.0M
2022-06-01 57.30 57.60 54.50 55.50 0.1M
2022-05-31 55.90 58.60 55.40 57.30 0.1M
2022-05-30 55.00 56.30 54.00 55.90 0.0M
2022-05-27 50.60 54.50 49.95 54.50 0.1M
2022-05-25 50.60 51.90 49.90 50.60 0.0M
2022-05-24 52.00 52.00 50.20 50.60 0.0M
2022-05-23 51.20 53.80 51.10 52.00 0.0M
2022-05-20 52.30 53.40 51.00 53.10 0.1M
2022-05-19 49.90 52.30 48.05 52.30 0.0M
2022-05-18 52.40 52.40 49.85 49.95 0.1M
2022-05-17 51.30 52.60 49.70 50.50 0.1M
2022-05-16 48.55 52.80 47.75 49.90 0.3M
2022-05-13 44.30 48.30 43.70 47.05 0.1M
2022-05-12 46.00 46.00 41.30 44.35 0.1M
2022-05-11 42.70 47.05 42.70 45.50 0.0M
2022-05-10 42.80 43.95 41.60 42.70 0.0M
2022-05-09 43.55 44.95 41.35 42.80 0.1M
2022-05-06 45.70 46.75 43.65 44.95 0.1M
2022-05-05 48.25 49.60 45.05 45.70 0.0M
2022-05-04 48.10 49.75 46.65 48.25 0.0M
2022-05-03 51.60 51.60 46.75 48.10 0.1M
2022-05-02 50.00 51.40 47.05 49.00 0.1M
2022-04-29 45.90 51.50 44.95 49.80 0.1M
2022-04-28 49.80 49.80 45.00 45.90 0.2M
2022-04-27 53.00 56.30 49.00 49.80 0.1M
2022-04-26 53.40 53.70 47.40 48.80 0.1M
2022-04-25 53.10 53.40 50.50 53.40 0.1M
2022-04-22 56.30 56.50 52.10 53.10 0.1M
2022-04-21 57.80 57.80 55.40 56.50 0.0M
2022-04-20 55.00 57.50 54.20 57.40 0.1M
2022-04-19 54.60 59.30 53.60 56.00 0.1M
2022-04-14 57.20 57.50 55.90 57.20 0.0M
2022-04-13 57.20 57.20 54.60 57.20 0.0M
2022-04-12 56.50 57.50 55.00 57.20 0.0M
2022-04-11 56.40 57.00 55.20 56.40 0.1M
2022-04-08 57.70 59.00 57.00 58.80 0.0M
2022-04-07 58.00 59.40 57.00 57.70 0.0M
2022-04-06 57.40 58.00 55.80 57.80 0.0M
2022-04-05 58.60 60.70 56.50 56.90 0.1M
2022-04-04 55.40 60.50 53.70 58.50 0.1M
2022-04-01 53.90 55.80 53.30 55.40 0.0M
2022-03-31 57.00 58.00 53.40 53.90 0.1M
2022-03-30 54.80 56.60 54.00 56.60 0.1M
2022-03-29 52.00 55.80 51.00 55.20 0.1M
2022-03-28 52.60 52.60 49.85 51.30 0.1M
2022-03-25 52.20 54.40 50.50 51.40 0.0M
2022-03-24 53.00 54.50 51.10 52.20 0.1M
2022-03-23 55.20 55.20 51.60 53.50 0.1M
2022-03-22 54.90 54.90 52.50 54.10 0.1M
2022-03-21 55.50 55.70 52.90 55.20 0.0M
2022-03-18 57.00 57.00 53.00 55.50 0.1M
2022-03-17 51.00 56.60 51.00 56.60 0.3M
2022-03-16 49.20 52.00 49.20 50.50 0.1M
2022-03-15 50.20 51.10 48.05 48.90 0.1M
2022-03-14 50.50 52.50 49.60 50.20 0.1M
2022-03-11 47.50 51.20 47.05 49.95 0.1M
2022-03-10 48.45 49.40 46.65 47.50 0.1M
2022-03-09 45.00 47.90 44.75 47.60 0.1M
2022-03-08 44.65 47.05 43.05 43.95 0.1M
2022-03-07 45.80 48.15 42.10 44.65 0.1M
2022-03-04 46.00 48.70 45.15 45.85 0.1M
2022-03-03 50.30 51.00 46.00 47.10 0.1M
2022-03-02 47.50 50.70 46.30 50.10 0.1M
2022-03-01 49.00 49.50 47.15 48.50 0.1M
2022-02-28 48.00 49.60 45.05 49.60 0.1M
2022-02-25 47.05 49.45 45.15 48.50 0.1M
2022-02-24 42.10 47.05 40.25 46.40 0.2M
2022-02-23 46.60 48.65 45.05 45.80 0.1M
2022-02-22 44.50 49.35 43.35 46.60 0.3M
2022-02-21 50.00 50.00 42.70 45.00 0.5M
2022-02-18 54.30 54.30 49.50 50.10 0.1M
2022-02-17 54.30 55.90 52.70 54.50 0.1M
2022-02-16 55.70 57.00 54.00 54.30 0.1M
2022-02-15 54.30 57.20 53.50 56.50 0.1M
2022-02-14 57.60 57.60 52.20 54.30 0.2M
2022-02-11 57.90 60.50 57.90 59.00 0.1M
2022-02-10 61.00 61.20 57.90 60.00 0.1M
2022-02-09 61.80 62.90 60.20 61.00 0.1M
2022-02-08 62.80 66.20 60.60 61.80 0.2M
2022-02-07 57.50 59.50 55.70 59.10 0.1M
2022-02-04 57.80 58.70 56.00 57.50 0.1M
2022-02-03 59.40 59.40 56.50 57.70 0.0M
2022-02-02 62.80 62.80 58.20 59.40 0.1M
2022-02-01 61.30 62.80 59.70 60.00 0.1M
2022-01-31 56.40 60.80 56.20 59.20 0.1M
2022-01-28 56.10 57.70 54.30 56.40 0.3M
2022-01-27 55.00 56.40 52.80 56.00 0.1M
2022-01-26 54.00 58.10 54.00 55.20 0.1M
2022-01-25 54.20 58.80 54.10 54.20 0.2M
2022-01-24 56.90 56.90 50.90 53.60 0.3M
2022-01-21 58.00 59.90 55.80 56.90 0.1M
2022-01-20 58.20 62.10 55.60 61.30 0.1M
2022-01-19 54.60 60.90 52.00 58.00 0.3M
2022-01-18 57.90 57.90 52.30 53.90 0.2M
2022-01-17 57.70 59.50 55.90 56.80 0.1M
2022-01-14 60.50 61.00 56.80 57.60 0.2M
2022-01-13 61.70 62.70 60.20 61.70 0.1M
2022-01-12 61.60 63.30 60.70 61.70 0.1M
2022-01-11 59.90 63.90 59.50 61.60 0.1M
2022-01-10 67.00 67.00 59.70 59.90 0.2M
2022-01-07 70.00 70.00 66.10 67.00 0.1M
2022-01-05 73.00 73.00 69.60 70.00 0.0M
2022-01-04 76.50 76.50 72.50 72.50 0.1M
2022-01-03 73.00 76.90 73.00 76.10 0.1M