Generic Sweden publ AB (GENI)

GENI
🏛️ Suecia →
49.10
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 54.00 54.00 51.00 51.80 0.0M
2023-12-28 50.60 54.80 50.60 54.00 0.0M
2023-12-27 51.00 51.80 50.60 51.00 0.0M
2023-12-22 51.40 51.40 50.40 51.00 0.0M
2023-12-21 51.00 52.00 50.80 51.00 0.0M
2023-12-20 52.20 52.20 50.40 51.00 0.0M
2023-12-19 50.60 52.60 50.20 52.20 0.0M
2023-12-18 49.70 50.20 48.20 50.20 0.0M
2023-12-15 49.20 50.00 49.20 49.70 0.0M
2023-12-14 47.40 49.80 47.40 49.10 0.0M
2023-12-13 48.20 48.20 47.00 48.00 0.0M
2023-12-12 47.00 48.20 47.00 48.00 0.0M
2023-12-11 49.00 49.80 46.30 47.00 0.0M
2023-12-08 49.20 49.80 49.20 49.20 0.0M
2023-12-07 49.80 50.00 49.10 49.30 0.0M
2023-12-06 49.50 50.00 49.10 49.90 0.0M
2023-12-05 50.80 50.80 49.00 50.40 0.0M
2023-12-04 49.80 51.00 49.60 50.00 0.0M
2023-12-01 51.00 51.60 49.70 49.70 0.0M
2023-11-30 51.40 54.20 50.60 51.00 0.0M
2023-11-29 51.40 52.00 50.20 51.40 0.0M
2023-11-28 51.20 51.40 49.10 51.20 0.0M
2023-11-27 51.00 51.60 50.80 51.20 0.0M
2023-11-24 51.80 52.00 50.60 51.00 0.0M
2023-11-23 49.80 55.40 49.40 51.00 0.0M
2023-11-22 50.00 50.00 49.20 49.80 0.0M
2023-11-21 52.00 52.40 49.90 50.60 0.0M
2023-11-20 50.40 51.80 50.00 51.60 0.0M
2023-11-17 50.60 51.60 50.00 50.40 0.0M
2023-11-16 52.00 52.40 49.30 49.70 0.0M
2023-11-15 48.10 51.80 48.10 50.40 0.0M
2023-11-14 49.30 49.30 47.20 47.90 0.0M
2023-11-13 49.10 49.90 49.00 49.30 0.0M
2023-11-10 48.20 49.90 48.20 49.00 0.0M
2023-11-09 49.20 49.20 47.90 48.00 0.0M
2023-11-08 47.90 49.20 47.00 48.00 0.0M
2023-11-07 48.90 48.90 47.90 47.90 0.0M
2023-11-06 49.70 50.40 47.80 48.90 0.0M
2023-11-03 49.90 50.00 49.80 49.90 0.0M
2023-11-02 49.10 49.90 48.10 49.90 0.0M
2023-11-01 48.80 49.90 48.30 49.20 0.0M
2023-10-31 48.00 50.00 48.00 48.90 0.0M
2023-10-30 46.10 47.90 45.70 47.90 0.0M
2023-10-27 46.70 46.70 45.40 46.10 0.0M
2023-10-26 46.60 47.20 45.10 46.70 0.0M
2023-10-25 48.60 48.60 46.80 47.50 0.0M
2023-10-24 47.70 48.80 47.70 48.10 0.0M
2023-10-23 49.90 50.00 47.40 47.70 0.0M
2023-10-20 50.60 51.80 49.70 49.90 0.0M
2023-10-19 50.20 51.20 49.90 50.00 0.0M
2023-10-18 50.20 50.60 49.80 50.20 0.0M
2023-10-17 51.00 51.00 49.80 50.00 0.0M
2023-10-16 50.20 50.80 50.00 50.80 0.0M
2023-10-13 51.80 51.80 50.00 50.00 0.0M
2023-10-12 51.20 52.00 50.60 51.00 0.0M
2023-10-11 52.00 52.00 50.00 51.00 0.0M
2023-10-10 51.20 51.20 50.00 51.00 0.0M
2023-10-09 51.20 52.00 50.00 50.20 0.0M
2023-10-06 51.20 51.40 50.00 51.20 0.0M
2023-10-05 51.00 51.40 50.40 50.40 0.0M
2023-10-04 50.80 51.20 49.80 50.00 0.0M
2023-10-03 49.80 51.00 49.80 50.00 0.0M
2023-10-02 51.60 52.80 49.70 49.80 0.0M
2023-09-29 51.00 51.60 50.80 51.20 0.0M
2023-09-28 50.20 51.00 48.60 50.60 0.0M
2023-09-27 49.90 50.60 47.70 50.40 0.0M
2023-09-26 49.50 50.80 47.80 49.70 0.0M
2023-09-25 48.90 49.60 48.20 49.50 0.0M
2023-09-22 50.20 50.60 49.30 49.70 0.0M
2023-09-21 49.50 51.80 49.50 50.20 0.0M
2023-09-20 51.40 51.40 50.00 50.60 0.0M
2023-09-19 50.40 51.60 50.20 51.60 0.0M
2023-09-18 49.50 51.00 49.20 50.20 0.0M
2023-09-15 48.20 51.00 48.20 49.50 0.0M
2023-09-14 43.60 51.20 42.00 48.20 0.1M
2023-09-13 42.80 43.60 42.60 43.60 0.0M
2023-09-12 43.90 43.90 42.80 42.80 0.0M
2023-09-11 44.00 44.80 42.10 44.20 0.0M
2023-09-08 44.30 44.40 43.70 44.00 0.0M
2023-09-07 44.90 45.40 43.60 44.40 0.0M
2023-09-06 44.40 45.50 44.40 44.90 0.0M
2023-09-05 46.00 46.00 44.10 44.40 0.0M
2023-09-04 44.50 46.20 44.50 46.00 0.0M
2023-09-01 44.10 44.90 43.80 44.40 0.0M
2023-08-31 45.00 45.60 43.70 44.10 0.0M
2023-08-30 44.70 46.00 44.10 45.70 0.0M
2023-08-29 43.20 45.00 43.20 45.00 0.0M
2023-08-28 43.10 44.10 42.30 43.00 0.0M
2023-08-25 44.00 44.00 42.50 43.30 0.0M
2023-08-24 42.00 44.90 42.00 43.30 0.0M
2023-08-23 42.80 43.00 42.00 42.30 0.0M
2023-08-22 43.00 43.50 42.00 42.00 0.0M
2023-08-21 43.10 44.00 43.00 43.00 0.0M
2023-08-18 45.80 45.80 43.00 43.10 0.0M
2023-08-17 45.20 46.90 45.20 46.30 0.0M
2023-08-16 46.10 46.10 45.10 46.00 0.0M
2023-08-15 46.20 47.00 44.90 46.60 0.0M
2023-08-14 47.20 47.20 45.90 46.20 0.0M
2023-08-11 45.90 47.30 45.80 47.20 0.0M
2023-08-10 46.70 47.10 45.80 46.50 0.0M
2023-08-09 46.50 48.00 46.50 46.70 0.0M
2023-08-08 45.00 47.00 45.00 46.20 0.0M
2023-08-07 45.00 45.90 44.60 44.60 0.0M
2023-08-04 44.10 45.60 44.10 45.00 0.0M
2023-08-03 42.80 44.10 42.60 44.10 0.0M
2023-08-02 42.20 42.90 42.20 42.90 0.0M
2023-08-01 42.00 42.50 41.00 41.90 0.0M
2023-07-31 42.00 42.50 41.00 42.00 0.0M
2023-07-28 42.50 42.60 41.20 42.60 0.0M
2023-07-27 41.90 42.80 40.80 42.00 0.0M
2023-07-26 41.50 42.50 41.50 41.90 0.0M
2023-07-25 43.20 43.70 41.50 41.50 0.0M
2023-07-24 42.20 43.90 40.10 43.50 0.0M
2023-07-21 43.00 43.00 42.00 42.20 0.0M
2023-07-20 44.50 44.50 43.10 43.10 0.0M
2023-07-19 43.50 44.10 43.10 44.10 0.0M
2023-07-18 43.50 44.50 42.80 43.40 0.0M
2023-07-17 44.60 44.60 42.60 43.50 0.0M
2023-07-14 45.40 46.40 44.40 45.00 0.0M
2023-07-13 45.20 45.90 45.10 45.70 0.0M
2023-07-12 46.00 46.50 44.80 45.20 0.0M
2023-07-11 47.40 48.50 47.00 47.00 0.0M
2023-07-10 48.70 48.70 47.40 47.40 0.0M
2023-07-07 48.00 49.20 47.00 47.60 0.0M
2023-07-06 48.90 49.70 47.00 48.00 0.0M
2023-07-05 48.50 48.50 47.00 48.10 0.0M
2023-07-04 48.40 48.60 47.20 48.20 0.1M
2023-07-03 44.10 48.00 43.00 47.20 0.1M
2023-06-30 42.60 44.70 42.10 44.00 0.0M
2023-06-29 42.40 42.40 41.50 42.00 0.0M
2023-06-28 41.50 42.70 41.50 42.40 0.0M
2023-06-27 40.50 41.50 40.50 41.40 0.0M
2023-06-26 39.70 41.40 39.20 40.50 0.0M
2023-06-22 40.00 40.00 39.00 39.70 0.0M
2023-06-21 39.50 40.00 39.50 40.00 0.0M
2023-06-20 39.80 40.00 39.10 40.00 0.0M
2023-06-19 38.90 39.80 38.70 39.10 0.0M
2023-06-16 39.60 40.30 38.70 38.70 0.0M
2023-06-15 39.00 40.90 38.60 39.30 0.0M
2023-06-14 39.30 39.80 38.90 39.10 0.0M
2023-06-13 40.80 40.90 38.70 39.80 0.0M
2023-06-12 40.90 40.90 39.90 40.80 0.0M
2023-06-09 40.80 40.90 38.50 40.90 0.0M
2023-06-08 40.30 40.90 40.30 40.70 0.0M
2023-06-07 40.00 40.90 40.00 40.40 0.0M
2023-06-05 40.80 40.90 39.80 40.60 0.0M
2023-06-02 40.30 40.80 40.00 40.20 0.0M
2023-06-01 40.70 40.80 38.80 40.30 0.0M
2023-05-31 39.40 41.30 39.00 40.90 0.0M
2023-05-30 40.10 40.90 39.20 39.50 0.0M
2023-05-29 40.80 41.50 40.10 40.10 0.0M
2023-05-26 41.30 41.30 40.40 40.80 0.0M
2023-05-25 41.00 41.10 40.40 40.40 0.0M
2023-05-24 41.30 41.40 40.60 41.00 0.0M
2023-05-23 41.00 42.90 40.70 41.40 0.0M
2023-05-22 42.30 42.60 40.50 41.00 0.0M
2023-05-19 43.00 43.80 40.70 42.90 0.0M
2023-05-17 42.60 44.10 42.60 42.80 0.0M
2023-05-16 43.00 45.50 41.50 42.20 0.0M
2023-05-15 42.70 43.20 41.70 42.40 0.0M
2023-05-12 42.10 42.10 41.40 41.80 0.0M
2023-05-11 42.00 42.40 40.90 42.20 0.0M
2023-05-10 42.20 42.40 41.20 41.50 0.0M
2023-05-09 43.50 43.50 42.30 42.50 0.0M
2023-05-08 44.70 45.20 42.60 43.40 0.0M
2023-05-05 44.40 45.30 43.90 44.70 0.0M
2023-05-04 44.40 44.50 43.90 44.50 0.0M
2023-05-03 46.80 46.80 44.10 44.50 0.0M
2023-05-02 46.00 46.80 45.10 46.70 0.0M
2023-04-28 47.00 47.00 45.40 46.10 0.0M
2023-04-27 44.50 46.70 43.60 46.70 0.0M
2023-04-26 45.60 47.80 44.40 45.00 0.0M
2023-04-25 45.50 46.20 45.40 45.50 0.0M
2023-04-24 46.50 47.30 44.90 45.30 0.0M
2023-04-21 47.30 47.30 45.30 46.50 0.0M
2023-04-20 48.00 48.40 47.30 47.30 0.0M
2023-04-19 48.70 48.70 47.90 48.10 0.0M
2023-04-18 47.50 48.60 47.50 47.90 0.0M
2023-04-17 47.00 48.50 47.00 48.50 0.0M
2023-04-14 46.40 47.30 45.00 47.30 0.0M
2023-04-13 44.60 46.50 44.60 46.20 0.0M
2023-04-12 45.30 47.90 44.50 45.30 0.0M
2023-04-11 44.70 47.50 44.70 46.20 0.0M
2023-04-06 44.90 45.90 44.40 44.60 0.0M
2023-04-05 46.40 46.40 44.20 44.20 0.0M
2023-04-04 46.00 46.60 45.80 45.80 0.0M
2023-04-03 43.90 45.40 43.60 45.40 0.0M
2023-03-31 43.95 43.95 43.20 43.70 0.0M
2023-03-30 43.00 43.40 41.85 43.25 0.0M
2023-03-29 43.80 44.75 43.25 43.25 0.0M
2023-03-28 43.00 44.00 43.00 43.75 0.0M
2023-03-27 43.20 43.60 43.00 43.00 0.0M
2023-03-24 43.10 43.95 43.10 43.20 0.0M
2023-03-23 43.20 43.65 43.10 43.10 0.0M
2023-03-22 44.15 44.20 43.20 43.20 0.0M
2023-03-21 43.70 44.10 43.00 44.00 0.0M
2023-03-20 45.50 45.65 43.50 43.70 0.0M
2023-03-17 45.40 45.70 44.70 45.50 0.0M
2023-03-16 45.65 45.75 44.10 45.40 0.0M
2023-03-15 46.95 47.55 44.20 45.60 0.0M
2023-03-14 44.60 49.50 44.60 46.95 0.0M
2023-03-13 45.50 45.50 43.50 44.45 0.0M
2023-03-10 48.10 51.80 43.35 45.45 0.0M
2023-03-09 48.80 49.45 48.05 48.15 0.0M
2023-03-08 48.90 48.90 48.10 48.65 0.0M
2023-03-07 49.50 49.50 48.45 48.85 0.0M
2023-03-06 47.05 48.95 47.05 48.95 0.0M
2023-03-03 48.50 48.50 46.75 47.05 0.0M
2023-03-02 47.00 48.95 46.40 48.50 0.0M
2023-03-01 45.70 47.50 45.70 47.20 0.0M
2023-02-28 44.15 46.00 44.15 45.65 0.0M
2023-02-27 45.00 45.00 43.20 44.15 0.0M
2023-02-24 43.75 45.00 43.70 45.00 0.0M
2023-02-23 41.70 44.35 41.70 43.65 0.0M
2023-02-22 43.90 43.90 41.05 41.65 0.0M
2023-02-21 42.95 45.85 42.80 43.00 0.0M
2023-02-20 38.55 44.10 38.50 42.95 0.0M
2023-02-17 37.00 38.80 36.65 38.50 0.1M
2023-02-16 35.55 37.95 35.55 37.00 0.1M
2023-02-15 34.20 34.80 34.20 34.50 0.0M
2023-02-14 34.40 34.95 33.55 34.20 0.0M
2023-02-13 34.05 34.50 33.00 34.15 0.0M
2023-02-10 34.35 34.80 32.65 34.05 0.0M
2023-02-09 35.00 35.50 34.50 34.65 0.0M
2023-02-08 35.50 35.50 34.50 35.20 0.0M
2023-02-07 35.90 35.90 34.55 34.95 0.0M
2023-02-06 35.00 35.85 34.55 35.80 0.0M
2023-02-03 35.20 35.95 34.50 35.00 0.0M
2023-02-02 34.25 35.65 34.20 35.00 0.0M
2023-02-01 34.80 35.15 34.30 34.65 0.0M
2023-01-31 34.80 36.00 34.50 34.80 0.1M
2023-01-30 36.00 36.00 34.80 34.80 0.0M
2023-01-27 36.45 36.45 34.80 35.90 0.0M
2023-01-26 35.95 36.40 35.60 35.60 0.0M
2023-01-25 36.00 36.00 35.85 35.85 0.0M
2023-01-24 36.50 36.50 35.85 36.00 0.0M
2023-01-23 36.80 36.90 35.85 35.85 0.0M
2023-01-20 36.80 36.80 35.90 36.80 0.0M
2023-01-19 37.00 37.00 36.00 36.80 0.0M
2023-01-18 36.95 38.05 36.60 37.00 0.0M
2023-01-17 38.20 38.95 36.90 36.90 0.0M
2023-01-16 37.65 38.55 37.65 38.20 0.0M
2023-01-13 38.40 38.40 37.65 37.65 0.0M
2023-01-12 37.65 38.85 37.65 38.40 0.0M
2023-01-11 36.60 37.65 36.50 37.25 0.0M
2023-01-10 36.70 36.75 36.20 36.30 0.0M
2023-01-09 35.00 36.75 34.75 36.70 0.0M
2023-01-05 34.15 35.00 34.15 35.00 0.0M
2023-01-04 34.30 34.90 33.90 34.55 0.0M
2023-01-03 34.70 35.00 34.30 34.30 0.0M
2023-01-02 34.65 34.70 34.10 34.70 0.0M