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
2023-12-29 53.20 53.40 51.50 52.00 0.0M
2023-12-28 53.00 53.90 52.20 53.60 0.1M
2023-12-27 50.10 53.10 50.10 52.20 0.0M
2023-12-22 50.60 51.50 49.80 50.20 0.0M
2023-12-21 52.20 52.20 50.30 51.00 0.0M
2023-12-20 52.10 52.10 50.90 52.00 0.0M
2023-12-19 51.20 52.50 51.00 52.10 0.0M
2023-12-18 52.90 53.40 50.90 51.20 0.0M
2023-12-15 51.40 53.90 51.20 52.90 0.0M
2023-12-14 50.40 52.50 50.20 51.50 0.1M
2023-12-13 49.05 50.50 48.85 50.10 0.0M
2023-12-12 49.90 49.90 48.65 49.05 0.0M
2023-12-11 49.50 49.90 48.85 49.25 0.0M
2023-12-08 50.60 50.80 49.50 49.55 0.0M
2023-12-07 50.90 50.90 48.85 50.60 0.1M
2023-12-06 50.30 51.00 50.00 50.90 0.0M
2023-12-05 48.20 50.30 48.00 50.30 0.1M
2023-12-04 49.85 51.70 48.00 48.25 0.2M
2023-12-01 48.00 49.75 47.70 49.70 0.1M
2023-11-30 47.70 48.20 46.80 48.00 0.0M
2023-11-29 47.60 48.05 47.00 47.00 0.0M
2023-11-28 47.00 47.60 45.75 47.60 0.1M
2023-11-27 46.65 48.15 44.85 46.80 0.1M
2023-11-24 46.30 46.95 45.75 46.15 0.0M
2023-11-23 46.35 46.80 45.35 45.75 0.0M
2023-11-22 46.00 46.65 45.40 46.35 0.0M
2023-11-21 47.90 48.35 45.80 45.90 0.1M
2023-11-20 46.45 48.40 46.40 47.90 0.1M
2023-11-17 47.20 47.50 46.00 46.45 0.1M
2023-11-16 44.80 47.70 42.75 47.40 0.3M
2023-11-15 50.30 50.60 41.30 43.00 0.4M
2023-11-14 46.00 50.50 46.00 50.50 0.1M
2023-11-13 46.00 49.00 46.00 47.50 0.1M
2023-11-10 47.65 47.80 46.95 47.25 0.0M
2023-11-09 48.50 48.85 46.90 47.65 0.0M
2023-11-08 46.20 49.50 46.15 48.50 0.1M
2023-11-07 44.70 46.20 44.45 46.20 0.0M
2023-11-06 45.85 46.75 44.70 45.65 0.0M
2023-11-03 46.45 46.80 45.00 45.85 0.1M
2023-11-02 42.40 46.90 42.40 46.45 0.1M
2023-11-01 43.50 43.90 42.40 43.90 0.0M
2023-10-31 41.00 43.90 40.95 43.50 0.0M
2023-10-30 42.30 43.15 40.70 41.70 0.0M
2023-10-27 41.45 42.60 41.15 42.60 0.0M
2023-10-26 42.25 42.25 40.55 41.40 0.0M
2023-10-25 41.95 42.50 41.50 42.25 0.1M
2023-10-24 39.55 41.95 39.25 41.90 0.1M
2023-10-23 38.00 39.85 37.15 39.85 0.1M
2023-10-20 37.30 38.85 36.65 38.00 0.1M
2023-10-19 37.50 38.55 36.80 38.00 0.1M
2023-10-18 38.50 38.60 36.90 38.00 0.1M
2023-10-17 35.90 37.65 35.80 37.45 0.1M
2023-10-16 36.80 36.90 35.60 35.90 0.1M
2023-10-13 38.10 38.25 36.80 36.80 0.0M
2023-10-12 38.60 38.95 37.95 38.10 0.1M
2023-10-11 40.15 40.90 38.30 38.60 0.1M
2023-10-10 40.00 40.80 39.10 40.30 0.0M
2023-10-09 38.10 40.25 38.10 40.00 0.1M
2023-10-06 38.20 40.00 36.70 39.40 0.2M
2023-10-05 41.50 44.05 38.30 38.60 0.2M
2023-10-04 44.10 44.10 41.20 41.40 0.1M
2023-10-03 45.10 45.15 43.00 43.20 0.0M
2023-10-02 46.40 46.80 44.40 44.80 0.1M
2023-09-29 44.05 46.55 44.05 46.40 0.0M
2023-09-28 45.25 45.25 43.60 44.05 0.0M
2023-09-27 43.80 45.65 43.60 45.25 0.1M
2023-09-26 47.00 47.00 43.90 44.25 0.1M
2023-09-25 48.10 49.30 46.45 46.75 0.0M
2023-09-22 48.85 49.00 48.10 48.40 0.0M
2023-09-21 50.20 50.20 48.70 48.85 0.0M
2023-09-20 49.15 50.50 48.80 50.20 0.0M
2023-09-19 50.00 50.00 48.40 49.15 0.0M
2023-09-18 50.00 50.20 49.30 50.00 0.0M
2023-09-15 51.60 52.10 49.90 50.00 0.1M
2023-09-14 50.90 51.00 49.75 51.00 0.1M
2023-09-13 50.80 51.50 49.55 51.00 0.0M
2023-09-12 54.90 54.90 50.70 50.80 0.1M
2023-09-11 54.00 54.90 53.00 54.90 0.0M
2023-09-08 52.30 54.00 51.90 54.00 0.1M
2023-09-07 51.50 52.30 50.60 52.30 0.1M
2023-09-06 51.10 53.50 49.60 51.90 0.1M
2023-09-05 52.00 52.60 51.50 51.60 0.0M
2023-09-04 52.60 52.60 51.20 52.00 0.1M
2023-09-01 56.20 56.20 52.00 52.70 0.1M
2023-08-31 57.10 57.40 55.30 55.70 0.1M
2023-08-30 55.80 57.60 55.40 57.10 0.1M
2023-08-29 53.90 55.80 53.30 55.60 0.1M
2023-08-28 52.50 54.60 51.90 54.60 0.7M
2023-08-25 49.05 52.10 48.00 52.10 0.1M
2023-08-24 47.85 50.70 46.35 49.15 0.2M
2023-08-23 43.00 45.90 43.00 43.45 0.1M
2023-08-22 44.20 46.30 43.10 44.15 0.1M
2023-08-21 44.30 45.20 43.20 44.30 0.1M
2023-08-18 45.85 45.85 43.40 44.30 0.0M
2023-08-17 47.00 47.00 44.70 45.90 0.1M
2023-08-16 46.45 48.20 46.00 47.05 0.1M
2023-08-15 47.15 48.00 46.15 46.45 0.1M
2023-08-14 48.20 48.75 47.10 48.35 0.1M
2023-08-11 46.85 49.30 46.85 48.20 0.1M
2023-08-10 45.65 47.40 45.35 47.00 0.1M
2023-08-09 45.30 46.60 45.30 45.35 0.0M
2023-08-08 44.95 45.50 44.80 45.30 0.0M
2023-08-07 46.20 46.50 44.65 45.20 0.0M
2023-08-04 46.05 47.65 44.45 46.20 0.0M
2023-08-03 45.90 47.10 45.85 46.05 0.0M
2023-08-02 47.75 47.75 45.85 46.10 0.0M
2023-08-01 46.90 48.20 46.35 47.75 0.0M
2023-07-31 45.60 47.40 45.60 46.90 0.0M
2023-07-28 45.90 47.60 45.60 46.20 0.1M
2023-07-27 44.45 46.45 44.45 45.90 0.0M
2023-07-26 44.70 45.25 44.05 44.45 0.0M
2023-07-25 45.25 45.60 43.90 44.70 0.1M
2023-07-24 42.80 45.70 42.15 45.40 0.1M
2023-07-21 44.35 44.35 42.75 42.80 0.1M
2023-07-20 43.20 45.15 43.00 44.35 0.0M
2023-07-19 44.15 45.25 43.70 45.25 0.1M
2023-07-18 44.85 45.15 43.75 44.15 0.1M
2023-07-17 44.20 45.20 43.75 45.10 0.0M
2023-07-14 44.60 45.10 44.20 44.45 0.0M
2023-07-13 45.45 45.65 44.40 44.60 0.0M
2023-07-12 45.20 45.55 44.35 45.55 0.1M
2023-07-11 44.85 46.35 44.85 45.20 0.0M
2023-07-10 44.75 44.90 44.00 44.85 0.0M
2023-07-07 44.20 44.90 44.00 44.75 0.0M
2023-07-06 44.75 45.60 44.00 44.20 0.1M
2023-07-05 46.40 46.40 44.70 44.75 0.1M
2023-07-04 46.15 46.80 46.05 46.65 0.0M
2023-07-03 47.30 47.30 46.20 47.15 0.0M
2023-06-30 45.90 47.50 45.90 47.15 0.1M
2023-06-29 46.70 46.90 45.65 45.90 0.0M
2023-06-28 44.50 47.30 44.50 46.70 0.1M
2023-06-27 47.00 47.00 45.00 45.20 0.1M
2023-06-26 47.35 48.30 46.20 47.00 0.1M
2023-06-22 49.90 49.90 46.20 47.35 0.1M
2023-06-21 49.65 50.30 47.35 47.80 0.1M
2023-06-20 49.15 50.10 48.70 49.65 0.0M
2023-06-19 51.10 51.10 48.40 49.25 0.1M
2023-06-16 52.90 53.10 51.10 51.20 0.0M
2023-06-15 54.20 54.90 52.90 52.90 0.1M
2023-06-14 54.90 54.90 52.30 54.20 0.1M
2023-06-13 50.50 53.10 50.30 52.50 0.1M
2023-06-12 49.60 50.80 49.25 50.50 0.1M
2023-06-09 51.00 51.00 49.15 49.60 0.1M
2023-06-08 49.80 51.40 49.15 51.00 0.1M
2023-06-07 52.10 52.40 49.40 50.10 0.1M
2023-06-05 53.30 53.30 51.20 52.10 0.1M
2023-06-02 52.60 54.60 52.60 53.60 0.1M
2023-06-01 53.20 53.20 51.60 52.60 0.0M
2023-05-31 52.10 53.00 50.30 51.60 0.0M
2023-05-30 52.70 53.20 51.50 52.00 0.1M
2023-05-29 53.80 53.80 51.30 52.20 0.1M
2023-05-26 50.10 53.80 49.60 53.80 0.1M
2023-05-25 54.90 55.50 50.10 50.80 0.1M
2023-05-24 54.80 55.00 52.70 54.20 0.1M
2023-05-23 55.00 55.60 54.00 54.80 0.1M
2023-05-22 57.20 57.20 54.50 55.00 0.1M
2023-05-19 58.90 59.30 56.80 57.00 0.1M
2023-05-17 58.30 62.60 56.00 58.10 0.1M
2023-05-16 62.70 66.90 56.70 57.10 0.1M
2023-05-15 56.30 57.20 55.90 56.40 0.0M
2023-05-12 59.40 60.00 56.20 56.20 0.0M
2023-05-11 57.40 59.40 57.10 59.40 0.1M
2023-05-10 57.80 58.60 56.60 57.40 0.0M
2023-05-09 60.50 60.90 58.10 58.10 0.0M
2023-05-08 63.90 63.90 59.80 60.60 0.0M
2023-05-05 57.30 63.80 57.30 63.20 0.0M
2023-05-04 61.10 63.40 60.20 63.10 0.1M
2023-05-03 58.40 62.00 54.70 61.70 0.1M
2023-05-02 54.60 59.10 54.60 58.30 0.0M
2023-04-28 57.60 59.50 57.30 59.10 0.0M
2023-04-27 55.90 58.10 55.90 57.60 0.0M
2023-04-26 56.20 56.40 55.10 55.90 0.0M
2023-04-25 53.10 56.70 52.40 56.40 0.2M
2023-04-24 55.80 55.80 52.90 53.20 0.1M
2023-04-21 56.20 56.20 54.40 55.80 0.1M
2023-04-20 57.70 57.70 55.60 56.20 0.0M
2023-04-19 58.90 58.90 55.60 57.70 0.1M
2023-04-18 61.60 61.60 59.10 59.10 0.1M
2023-04-17 61.10 62.40 61.10 61.90 0.0M
2023-04-14 61.30 62.00 60.80 60.90 0.0M
2023-04-13 61.00 62.50 60.00 62.00 0.1M
2023-04-12 62.50 62.50 60.00 61.00 0.1M
2023-04-11 60.60 62.80 60.60 61.70 0.1M
2023-04-06 60.60 61.30 59.20 61.00 0.0M
2023-04-05 61.20 61.30 59.00 60.90 0.1M
2023-04-04 63.90 64.90 61.10 61.10 0.1M
2023-04-03 67.00 67.00 64.30 64.70 0.1M
2023-03-31 65.90 66.80 63.40 66.30 0.1M
2023-03-30 65.30 66.90 64.40 66.00 0.1M
2023-03-29 66.50 67.00 64.90 65.40 0.0M
2023-03-28 63.60 66.50 63.40 66.50 0.1M
2023-03-27 63.10 64.90 62.40 63.70 0.1M
2023-03-24 63.10 65.20 60.80 62.10 0.1M
2023-03-23 61.50 64.00 60.60 63.10 0.1M
2023-03-22 59.30 62.60 59.10 61.90 0.2M
2023-03-21 57.10 59.80 57.10 59.30 0.0M
2023-03-20 57.90 59.00 56.20 57.00 0.1M
2023-03-17 57.00 58.90 57.00 58.10 0.1M
2023-03-16 55.20 57.20 54.50 56.20 0.1M
2023-03-15 58.00 58.00 55.20 56.00 0.1M
2023-03-14 57.30 58.70 54.90 58.40 0.1M
2023-03-13 56.40 57.30 54.60 56.50 0.1M
2023-03-10 56.80 57.10 55.90 56.50 0.1M
2023-03-09 57.30 57.90 55.20 57.40 0.0M
2023-03-08 57.30 57.90 55.10 57.30 0.0M
2023-03-07 58.30 59.70 57.10 57.30 0.0M
2023-03-06 59.00 61.20 57.80 58.20 0.0M
2023-03-03 58.50 59.00 57.10 58.20 0.0M
2023-03-02 57.10 58.30 56.90 57.30 0.0M
2023-03-01 58.10 60.20 57.20 57.20 0.0M
2023-02-28 59.20 59.50 57.00 58.10 0.0M
2023-02-27 58.10 60.10 57.80 59.40 0.1M
2023-02-24 61.60 61.70 57.20 58.10 0.1M
2023-02-23 64.00 64.40 61.20 61.70 0.1M
2023-02-22 64.60 64.60 60.50 61.80 0.1M
2023-02-21 68.00 71.30 64.70 64.90 0.1M
2023-02-20 68.70 71.80 68.00 68.80 0.2M
2023-02-17 66.60 68.40 64.50 68.10 0.1M
2023-02-16 63.00 67.50 58.30 66.50 0.2M
2023-02-15 53.20 63.30 50.00 63.30 0.4M
2023-02-14 59.90 63.50 57.70 62.30 0.1M
2023-02-13 58.70 60.50 57.90 59.60 0.0M
2023-02-10 58.00 59.40 56.60 58.60 0.0M
2023-02-09 59.30 60.00 56.60 58.00 0.1M
2023-02-08 59.10 60.90 58.90 59.30 0.0M
2023-02-07 59.80 59.80 58.10 58.90 0.0M
2023-02-06 62.80 62.80 59.40 59.80 0.1M
2023-02-03 63.10 63.80 61.50 63.00 0.1M
2023-02-02 62.00 64.50 62.00 63.00 0.1M
2023-02-01 61.20 62.30 60.10 62.00 0.1M
2023-01-31 59.70 61.50 58.90 61.10 0.2M
2023-01-30 59.00 59.90 57.00 59.80 0.1M
2023-01-27 56.40 58.70 56.00 57.70 0.0M
2023-01-26 55.80 57.50 55.10 56.10 0.0M
2023-01-25 59.30 59.30 55.70 55.80 0.1M
2023-01-24 57.30 59.30 56.90 59.30 0.0M
2023-01-23 55.00 57.30 55.00 57.20 0.0M
2023-01-20 55.10 56.30 53.50 55.00 0.1M
2023-01-19 57.50 57.90 53.90 54.30 0.1M
2023-01-18 59.90 59.90 57.10 57.50 0.1M
2023-01-17 58.20 59.60 57.40 58.20 0.1M
2023-01-16 58.10 60.00 57.70 58.20 0.1M
2023-01-13 61.40 61.80 57.40 58.10 0.1M
2023-01-12 56.40 61.40 56.10 61.40 0.2M
2023-01-11 54.50 56.90 52.70 56.30 0.2M
2023-01-10 47.40 54.50 47.40 54.50 0.1M
2023-01-09 43.65 48.20 42.45 47.30 0.2M
2023-01-05 45.10 45.10 43.65 43.65 0.0M
2023-01-04 46.15 46.15 44.15 45.20 0.0M
2023-01-03 46.55 46.55 44.70 46.15 0.0M
2023-01-02 47.00 47.00 45.40 46.55 0.0M