Generic Sweden publ AB (GENI)

GENI
🏛️ Schweden →
49.35
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 49.70 49.90 49.35 49.35 0.0M
2025-09-25 50.30 50.30 49.55 49.80 0.0M
2025-09-24 50.90 51.00 50.10 50.20 0.0M
2025-09-23 51.10 51.10 50.40 50.60 0.0M
2025-09-22 50.50 51.80 50.40 51.10 0.0M
2025-09-19 50.60 51.00 50.40 50.50 0.0M
2025-09-18 50.00 50.80 50.00 50.60 0.0M
2025-09-17 49.50 50.30 49.50 50.00 0.0M
2025-09-16 49.85 50.20 49.40 49.55 0.0M
2025-09-15 50.00 50.50 49.70 49.80 0.0M
2025-09-12 49.40 50.50 49.35 50.00 0.0M
2025-09-11 49.95 50.30 49.40 49.50 0.0M
2025-09-10 50.50 50.50 49.50 49.90 0.0M
2025-09-09 50.70 50.90 50.40 50.70 0.0M
2025-09-08 51.10 51.40 50.60 50.60 0.0M
2025-09-05 51.20 51.50 51.00 51.10 0.0M
2025-09-04 51.40 51.50 50.60 51.20 0.0M
2025-09-03 51.50 51.50 49.55 51.40 0.0M
2025-09-02 50.50 50.50 49.10 50.20 0.0M
2025-09-01 50.30 51.30 50.20 50.80 0.4M
2025-08-29 50.80 50.80 49.60 50.20 0.0M
2025-08-28 50.60 51.50 49.45 50.90 0.0M
2025-08-27 51.70 51.70 50.50 50.60 0.0M
2025-08-26 51.30 51.90 51.20 51.70 0.0M
2025-08-25 49.75 51.40 49.10 51.40 0.1M
2025-08-22 50.80 51.00 49.50 50.30 0.1M
2025-08-21 52.90 54.60 50.00 51.10 0.8M
2025-08-20 54.20 55.10 53.40 55.10 0.0M
2025-08-19 53.30 54.30 52.80 54.20 0.0M
2025-08-18 52.60 54.30 52.60 53.90 0.0M
2025-08-15 53.00 53.40 52.70 52.80 0.0M
2025-08-14 53.80 54.00 53.20 53.60 0.0M
2025-08-13 53.30 54.20 52.90 54.10 0.0M
2025-08-12 52.20 53.30 52.20 53.10 0.0M
2025-08-11 52.70 53.00 52.10 53.00 0.0M
2025-08-08 53.20 53.50 52.70 52.80 0.0M
2025-08-07 53.70 53.70 52.50 53.30 0.0M
2025-08-06 54.50 54.50 53.50 53.60 0.0M
2025-08-05 54.60 55.00 53.70 54.50 0.0M
2025-08-04 53.20 54.50 53.10 54.00 0.0M
2025-08-01 54.80 54.80 53.00 53.50 0.0M
2025-07-31 55.10 55.10 53.50 54.30 0.0M
2025-07-30 55.20 55.20 54.30 54.80 0.0M
2025-07-29 55.60 55.60 55.60 55.60 0.0M
2025-07-28 56.80 57.60 55.70 56.10 0.0M
2025-07-25 55.80 57.00 55.80 56.70 0.0M
2025-07-24 56.10 56.20 55.20 56.20 0.0M
2025-07-23 55.90 56.20 55.60 55.60 0.0M
2025-07-22 55.40 55.90 54.70 55.60 0.0M
2025-07-21 54.50 56.00 54.50 55.80 0.0M
2025-07-18 55.10 55.30 54.30 54.70 0.0M
2025-07-17 54.10 55.50 54.10 54.80 0.0M
2025-07-16 55.00 55.60 53.50 54.40 0.0M
2025-07-15 55.50 55.90 55.30 55.30 0.0M
2025-07-14 55.10 56.50 54.50 54.90 0.0M
2025-07-11 55.60 56.00 55.30 55.60 0.0M
2025-07-10 55.30 56.30 55.30 55.80 0.0M
2025-07-09 56.10 56.70 55.20 55.20 0.0M
2025-07-08 56.70 56.90 55.90 56.20 0.0M
2025-07-07 55.80 56.50 55.30 56.10 0.0M
2025-07-04 55.70 56.60 55.60 56.10 0.0M
2025-07-03 55.50 55.70 54.70 55.60 0.0M
2025-07-02 56.10 56.40 54.80 54.80 0.0M
2025-07-01 56.70 56.70 56.20 56.50 0.0M
2025-06-30 56.90 56.90 56.00 56.70 0.0M
2025-06-27 56.70 57.00 55.80 56.70 0.0M
2025-06-26 56.20 56.90 56.10 56.90 0.0M
2025-06-25 55.50 56.90 55.40 56.80 0.0M
2025-06-24 55.30 56.00 54.10 55.10 0.0M
2025-06-23 55.80 56.10 55.10 55.40 0.0M
2025-06-19 55.90 56.10 55.30 55.80 0.0M
2025-06-18 56.90 57.00 55.80 56.50 0.0M
2025-06-17 57.20 57.20 56.30 56.90 0.0M
2025-06-16 58.30 58.50 56.30 57.20 0.0M
2025-06-13 59.70 59.70 58.50 58.50 0.0M
2025-06-12 60.10 60.20 59.40 59.90 0.0M
2025-06-11 61.40 61.40 59.20 60.00 0.4M
2025-06-10 58.50 60.90 58.30 60.90 0.0M
2025-06-09 58.00 58.60 57.20 58.40 0.0M
2025-06-05 56.90 58.20 56.40 58.20 0.0M
2025-06-04 57.50 57.50 56.60 57.00 0.0M
2025-06-03 58.10 58.10 56.20 56.60 0.0M
2025-06-02 58.80 58.90 57.20 57.90 0.0M
2025-05-30 60.30 60.30 58.50 59.00 0.0M
2025-05-28 60.50 61.90 60.40 60.40 0.0M
2025-05-27 61.90 62.30 60.60 61.70 0.0M
2025-05-26 60.80 62.50 60.50 61.60 0.0M
2025-05-23 62.10 62.40 60.70 60.80 0.0M
2025-05-22 59.70 62.10 59.70 61.00 0.0M
2025-05-21 60.60 60.90 59.20 59.20 0.0M
2025-05-20 61.80 62.20 61.00 61.20 0.0M
2025-05-19 58.00 61.90 58.00 61.80 0.0M
2025-05-16 58.00 59.00 56.00 58.00 0.0M
2025-05-15 63.40 63.40 54.90 57.70 0.1M
2025-05-14 62.40 62.50 60.50 60.80 0.0M
2025-05-13 62.00 62.60 61.30 62.30 0.0M
2025-05-12 61.80 62.60 61.20 61.20 0.0M
2025-05-09 61.50 62.00 61.10 61.10 0.0M
2025-05-08 61.00 62.20 60.60 61.40 0.0M
2025-05-07 60.80 61.90 60.40 61.40 0.0M
2025-05-06 59.60 61.10 59.60 60.80 0.0M
2025-05-05 60.00 60.50 58.60 59.60 0.0M
2025-05-02 58.00 60.60 57.90 59.50 0.0M
2025-04-30 57.90 58.30 57.50 58.00 0.0M
2025-04-29 58.20 58.20 57.30 57.40 0.0M
2025-04-28 57.90 58.50 57.20 58.20 0.0M
2025-04-25 57.20 57.20 56.00 56.60 0.0M
2025-04-24 57.60 58.40 57.60 57.70 0.0M
2025-04-23 58.80 58.80 56.80 57.60 0.0M
2025-04-22 58.40 58.70 57.30 58.10 0.0M
2025-04-17 59.10 59.60 58.40 58.40 0.0M
2025-04-16 59.40 59.80 58.60 59.10 0.0M
2025-04-15 58.50 59.80 58.30 59.10 0.0M
2025-04-14 59.40 59.60 57.90 58.20 0.0M
2025-04-11 58.20 58.60 54.20 58.10 0.0M
2025-04-10 58.30 59.10 56.90 58.90 0.0M
2025-04-09 56.00 57.10 54.40 56.20 0.0M
2025-04-08 54.70 56.10 54.00 55.90 0.0M
2025-04-07 53.90 55.20 52.00 54.20 0.0M
2025-04-04 57.60 58.20 55.00 56.00 0.0M
2025-04-03 57.60 58.60 57.00 57.60 0.0M
2025-04-02 58.00 58.00 57.20 58.00 0.0M
2025-04-01 59.20 59.20 58.00 58.00 0.0M
2025-03-31 59.00 61.00 58.80 59.40 0.0M
2025-03-28 59.20 59.60 57.20 58.80 0.1M
2025-03-27 57.80 60.00 57.60 58.80 0.1M
2025-03-26 57.60 58.40 57.20 57.80 0.0M
2025-03-25 58.40 59.00 57.40 57.40 0.0M
2025-03-24 58.00 59.40 57.20 58.40 0.0M
2025-03-21 58.20 58.40 57.60 58.20 0.0M
2025-03-20 56.80 58.40 56.80 58.40 0.0M
2025-03-19 56.60 58.00 56.60 57.00 0.0M
2025-03-18 56.80 56.80 56.00 56.80 0.0M
2025-03-17 55.80 57.20 55.80 56.80 0.0M
2025-03-14 56.20 56.20 55.40 56.00 0.0M
2025-03-13 56.20 56.60 55.60 56.00 0.0M
2025-03-12 55.40 57.20 55.40 56.60 0.0M
2025-03-11 56.00 56.60 55.00 55.60 0.0M
2025-03-10 56.60 57.00 55.60 55.60 0.0M
2025-03-07 57.40 57.40 56.00 57.20 0.0M
2025-03-06 57.40 58.00 55.60 57.00 0.0M
2025-03-05 57.20 58.00 56.20 57.00 0.0M
2025-03-04 59.00 59.60 55.60 57.80 0.0M
2025-03-03 58.60 60.00 58.00 59.60 0.0M
2025-02-28 59.40 60.00 58.60 58.60 0.0M
2025-02-27 62.60 62.60 59.20 59.20 0.0M
2025-02-26 60.00 60.80 59.60 60.60 0.0M
2025-02-25 60.00 60.60 59.60 60.20 0.0M
2025-02-24 59.40 61.20 59.40 60.00 0.0M
2025-02-21 58.00 59.80 58.00 59.20 0.0M
2025-02-20 58.20 58.80 58.00 58.20 0.0M
2025-02-19 60.40 60.40 57.80 58.40 0.0M
2025-02-18 60.60 61.60 59.40 60.40 0.0M
2025-02-17 62.00 62.80 59.80 60.40 0.1M
2025-02-14 63.00 63.40 60.80 61.60 0.0M
2025-02-13 61.60 64.00 59.00 63.00 0.2M
2025-02-12 54.00 56.20 52.00 56.20 0.0M
2025-02-11 53.80 53.80 52.40 53.40 0.0M
2025-02-10 51.20 52.80 51.00 52.60 0.0M
2025-02-07 52.80 53.60 50.60 51.00 0.1M
2025-02-06 52.80 53.60 51.40 53.40 0.0M
2025-02-05 55.60 56.20 50.80 53.20 0.1M
2025-02-04 56.00 56.80 55.40 55.80 0.0M
2025-02-03 57.00 57.80 56.20 56.60 0.0M
2025-01-31 55.60 57.00 55.60 56.80 0.0M
2025-01-30 55.40 55.60 54.80 55.40 0.0M
2025-01-29 54.00 55.60 53.60 55.40 0.0M
2025-01-28 54.00 54.80 53.80 54.00 0.0M
2025-01-27 56.00 57.00 54.40 54.40 0.0M
2025-01-24 55.80 56.40 55.60 56.00 0.0M
2025-01-23 55.40 56.00 55.00 55.20 0.0M
2025-01-22 58.00 58.40 54.20 55.60 0.0M
2025-01-21 58.20 58.80 57.40 58.00 0.0M
2025-01-20 58.40 58.60 57.60 58.40 0.0M
2025-01-17 56.40 57.20 55.60 57.00 0.0M
2025-01-16 56.40 56.60 55.60 56.20 0.0M
2025-01-15 56.40 56.60 55.60 56.00 0.0M
2025-01-14 56.40 57.20 55.40 56.40 0.0M
2025-01-13 57.00 57.00 56.00 56.80 0.0M
2025-01-10 58.00 58.80 56.80 57.20 0.0M
2025-01-09 57.60 57.80 56.40 57.80 0.0M
2025-01-08 58.80 59.60 56.00 57.00 0.0M
2025-01-07 57.40 58.80 57.20 58.80 0.0M
2025-01-03 57.00 57.40 56.00 57.40 0.0M
2025-01-02 55.20 56.20 55.20 55.80 0.0M