Generic Sweden publ AB (GENI)

GENI
🏛️ Schweden →
49.10
Letzte Aktualisierung: 2025-09-29
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
2021-12-30 81.20 83.30 81.20 82.40 0.0M
2021-12-29 82.00 84.10 81.70 82.00 0.0M
2021-12-28 81.50 84.50 81.50 81.90 0.0M
2021-12-27 86.90 86.90 81.30 81.30 0.0M
2021-12-23 86.80 86.90 84.00 85.50 0.0M
2021-12-22 81.00 86.80 81.00 86.50 0.0M
2021-12-21 83.40 83.40 80.60 81.00 0.0M
2021-12-20 82.60 84.10 80.00 83.10 0.0M
2021-12-17 85.50 85.90 83.90 84.60 0.0M
2021-12-16 85.50 86.90 84.30 85.40 0.0M
2021-12-15 85.00 86.60 83.00 84.30 0.0M
2021-12-14 88.30 88.40 83.50 85.00 0.0M
2021-12-13 91.70 91.70 86.00 88.30 0.0M
2021-12-10 92.00 93.00 85.90 91.80 0.0M
2021-12-09 83.00 91.60 83.00 91.60 0.0M
2021-12-08 76.90 83.00 75.80 82.40 0.0M
2021-12-07 72.60 76.90 72.60 76.90 0.0M
2021-12-06 73.80 74.70 70.70 72.50 0.0M
2021-12-03 79.70 83.70 73.00 73.80 0.0M
2021-12-02 84.00 84.10 79.30 79.70 0.0M
2021-12-01 81.40 84.90 78.40 84.00 0.0M
2021-11-30 87.50 88.20 80.70 81.40 0.1M
2021-11-29 84.50 89.40 84.20 87.30 0.0M
2021-11-26 86.00 87.50 83.20 84.50 0.0M
2021-11-25 90.60 90.60 85.10 86.60 0.0M
2021-11-24 94.20 95.00 89.00 90.60 0.0M
2021-11-23 96.00 96.00 91.30 94.20 0.0M
2021-11-22 97.60 100.60 94.10 96.90 0.0M
2021-11-19 106.00 107.60 96.10 97.00 0.1M
2021-11-18 107.40 113.00 103.00 106.00 0.1M
2021-11-17 100.60 103.40 99.00 102.80 0.0M
2021-11-16 102.40 102.60 99.80 100.60 0.0M
2021-11-15 103.00 108.20 99.90 102.20 0.0M
2021-11-12 100.20 104.20 99.90 103.00 0.0M
2021-11-11 97.20 101.80 94.80 100.20 0.0M
2021-11-10 92.40 97.00 92.40 96.70 0.0M
2021-11-09 91.60 93.90 87.20 92.40 0.0M
2021-11-08 97.00 97.00 87.30 91.60 0.0M
2021-11-05 98.30 100.40 97.20 97.20 0.0M
2021-11-04 104.20 104.20 98.30 98.40 0.0M
2021-11-03 104.60 104.60 100.20 103.00 0.0M
2021-11-02 103.80 104.80 100.80 103.40 0.0M
2021-11-01 99.00 104.60 99.00 103.80 0.0M
2021-10-29 103.20 103.20 97.50 98.30 0.0M
2021-10-28 104.80 104.80 100.60 102.40 0.0M
2021-10-27 104.20 104.80 103.40 104.80 0.0M
2021-10-26 100.00 104.40 98.50 104.40 0.0M
2021-10-25 100.40 102.40 97.20 100.00 0.0M
2021-10-22 98.50 101.00 95.70 101.00 0.0M
2021-10-21 99.20 100.80 97.60 98.30 0.0M
2021-10-20 102.00 103.80 99.40 99.50 0.0M
2021-10-19 103.60 104.60 102.00 102.00 0.0M
2021-10-18 100.40 106.80 98.40 103.60 0.0M
2021-10-15 99.00 102.80 98.90 100.40 0.0M
2021-10-14 93.90 98.40 93.80 98.20 0.0M
2021-10-13 90.00 93.50 88.90 93.30 0.0M
2021-10-12 87.60 90.00 83.50 90.00 0.0M
2021-10-11 92.30 93.40 86.00 88.20 0.0M
2021-10-08 90.30 95.00 90.30 92.20 0.0M
2021-10-07 93.00 94.90 90.10 90.30 0.0M
2021-10-06 92.50 93.00 87.40 93.00 0.0M
2021-10-05 99.70 99.70 91.50 92.90 0.0M
2021-10-04 94.40 97.90 94.40 95.30 0.0M
2021-10-01 94.80 94.90 90.80 94.40 0.0M
2021-09-30 99.60 102.60 94.50 94.80 0.0M
2021-09-29 99.40 105.40 98.40 98.40 0.0M
2021-09-28 113.60 113.60 98.00 99.00 0.1M
2021-09-27 126.60 127.40 113.40 113.60 0.0M
2021-09-24 119.00 124.00 118.40 123.80 0.0M
2021-09-23 114.00 120.00 114.00 118.20 0.0M
2021-09-22 107.00 117.00 107.00 113.80 0.0M
2021-09-21 101.20 106.80 100.20 106.00 0.0M
2021-09-20 105.20 106.40 100.00 101.40 0.0M
2021-09-17 105.00 105.80 103.60 105.00 0.0M
2021-09-16 97.80 109.60 97.80 106.40 0.0M
2021-09-15 99.10 99.10 95.50 98.20 0.0M
2021-09-14 103.40 103.40 98.90 99.10 0.0M
2021-09-13 100.00 107.20 100.00 103.40 0.0M
2021-09-10 93.70 101.60 93.40 101.60 0.0M
2021-09-09 93.70 95.00 88.40 94.50 0.0M
2021-09-08 97.40 97.40 91.60 93.80 0.0M
2021-09-07 100.60 100.60 95.90 97.50 0.0M
2021-09-06 100.00 101.00 95.80 100.60 0.0M
2021-09-03 96.70 102.00 96.60 101.00 0.3M
2021-09-02 93.20 100.80 93.20 96.60 0.0M
2021-09-01 93.00 93.90 90.60 93.20 0.0M
2021-08-31 86.50 92.90 84.90 92.00 0.0M
2021-08-30 84.40 86.50 82.30 86.50 0.0M
2021-08-27 86.80 87.00 84.40 84.80 0.3M
2021-08-26 83.20 90.00 83.20 86.70 0.0M
2021-08-25 80.00 83.00 79.20 81.30 0.0M
2021-08-24 79.20 82.20 75.10 80.00 0.0M
2021-08-23 74.40 80.30 74.30 79.30 0.0M
2021-08-20 72.20 74.80 72.00 74.00 0.0M
2021-08-19 73.90 74.20 71.50 72.20 0.0M
2021-08-18 73.60 76.60 72.10 73.90 0.0M
2021-08-17 80.90 80.90 72.30 73.60 0.0M
2021-08-16 80.50 85.00 79.40 80.00 0.1M
2021-08-13 74.70 80.50 73.30 80.50 0.0M
2021-08-12 73.60 74.50 72.10 73.90 0.0M
2021-08-11 74.60 74.70 73.00 73.60 0.0M
2021-08-10 71.00 74.50 70.40 74.50 0.0M
2021-08-09 74.00 74.00 69.40 70.10 0.0M
2021-08-06 74.40 75.00 73.00 73.00 0.0M
2021-08-05 74.10 74.90 73.80 74.40 0.0M
2021-08-04 75.00 75.00 72.00 74.10 0.0M
2021-08-03 75.00 75.00 72.50 75.00 0.0M
2021-08-02 70.10 75.00 70.00 75.00 0.0M
2021-07-30 69.30 69.50 68.50 69.40 0.0M
2021-07-29 69.00 69.80 68.00 69.30 0.0M
2021-07-28 69.00 69.00 67.20 69.00 0.0M
2021-07-27 70.50 70.50 67.70 69.00 0.0M
2021-07-26 70.70 70.80 68.20 70.50 0.0M
2021-07-23 70.20 71.00 68.00 70.80 0.0M
2021-07-22 68.90 70.40 67.20 70.00 0.0M
2021-07-21 69.00 69.20 66.10 68.90 0.0M
2021-07-20 69.10 70.00 65.00 69.00 0.0M
2021-07-19 65.10 69.40 64.00 69.00 0.0M
2021-07-16 59.50 66.20 58.40 65.00 0.0M
2021-07-15 55.00 60.10 54.50 59.50 0.0M
2021-07-14 54.50 55.60 54.50 55.10 0.0M
2021-07-13 56.70 56.70 54.00 55.60 0.0M
2021-07-12 57.20 57.20 55.40 56.70 0.0M
2021-07-09 57.00 58.10 57.00 57.20 0.0M
2021-07-08 57.00 58.40 56.30 57.00 0.0M
2021-07-07 55.80 58.90 55.50 57.00 0.0M
2021-07-06 56.30 56.40 55.40 56.40 0.0M
2021-07-05 57.90 58.00 56.00 56.60 0.0M
2021-07-02 58.00 58.90 56.40 57.70 0.0M
2021-07-01 57.40 58.80 57.40 58.00 0.0M
2021-06-30 58.10 58.20 57.40 57.40 0.0M
2021-06-29 59.00 59.60 57.00 58.20 0.0M
2021-06-28 58.00 59.00 57.00 59.00 0.0M
2021-06-24 56.50 58.20 55.20 58.20 0.0M
2021-06-23 58.20 58.20 55.00 56.00 0.0M
2021-06-22 57.40 60.70 57.30 58.20 0.0M
2021-06-21 59.80 59.80 58.00 58.30 0.0M
2021-06-18 58.90 60.90 58.50 59.80 0.0M
2021-06-17 61.20 63.10 60.00 61.00 0.0M
2021-06-16 61.30 64.00 59.30 61.20 0.0M
2021-06-15 63.00 64.90 60.20 61.40 0.0M
2021-06-14 67.00 68.40 63.00 63.00 0.0M
2021-06-11 69.70 69.70 65.00 66.70 0.0M
2021-06-10 71.40 71.70 67.20 69.80 0.0M
2021-06-09 67.10 72.00 67.00 71.40 0.0M
2021-06-08 68.10 69.90 66.40 66.40 0.0M
2021-06-07 72.80 72.80 68.30 68.50 0.0M
2021-06-04 76.10 77.70 70.00 72.80 0.1M
2021-06-03 71.10 77.00 71.10 76.00 0.1M
2021-06-02 63.80 75.40 62.60 70.00 0.1M
2021-06-01 58.90 64.90 58.80 63.80 0.0M
2021-05-31 60.00 60.00 57.50 58.90 0.0M
2021-05-28 61.50 61.50 58.00 60.00 0.0M
2021-05-27 61.40 62.50 60.70 61.50 0.0M
2021-05-26 63.50 65.40 60.00 60.80 0.0M
2021-05-25 58.90 68.80 58.90 63.50 0.1M
2021-05-24 54.80 58.80 54.80 58.80 0.0M
2021-05-21 52.10 57.90 52.10 54.70 0.1M
2021-05-20 49.00 52.20 49.00 52.10 0.1M
2021-05-19 45.75 50.70 45.75 48.80 0.1M
2021-05-18 40.55 41.60 40.05 41.60 0.0M
2021-05-17 39.50 40.75 39.50 40.50 0.0M
2021-05-14 40.05 40.10 39.10 39.35 0.0M
2021-05-12 40.60 41.45 40.05 40.05 0.0M
2021-05-11 41.70 42.00 40.00 40.70 0.0M
2021-05-10 42.00 43.05 42.00 42.20 0.0M
2021-05-07 44.45 44.45 40.40 41.90 0.1M
2021-05-06 48.25 48.25 44.30 44.45 0.0M
2021-05-05 47.95 48.75 47.00 47.00 0.0M
2021-05-04 49.80 49.80 48.15 48.25 0.0M
2021-05-03 48.70 50.00 48.70 49.90 0.0M
2021-04-30 48.80 48.90 47.65 48.70 0.0M
2021-04-29 48.10 48.90 48.10 48.80 0.0M
2021-04-28 47.80 48.40 47.80 48.10 0.0M
2021-04-27 48.50 48.50 47.00 47.90 0.0M
2021-04-26 47.65 48.50 46.80 48.50 0.0M
2021-04-23 45.65 47.65 45.65 47.65 0.0M
2021-04-22 47.20 47.20 44.00 45.65 0.0M
2021-04-21 49.45 50.30 46.00 47.20 0.0M
2021-04-20 49.00 51.60 49.00 49.45 0.0M
2021-04-19 44.70 50.70 44.30 49.00 0.0M
2021-04-16 41.20 44.90 41.20 44.70 0.0M
2021-04-15 40.80 41.15 40.55 41.15 0.0M
2021-04-14 40.90 40.90 40.50 40.80 0.0M
2021-04-13 40.35 41.00 40.35 41.00 0.0M
2021-04-12 40.30 40.95 40.30 40.85 0.0M
2021-04-09 40.40 40.40 40.00 40.20 0.0M
2021-04-08 40.50 41.10 40.40 40.40 0.0M
2021-04-07 40.35 41.15 40.15 40.45 0.0M
2021-04-06 40.00 40.80 39.50 40.35 0.0M
2021-04-01 41.00 41.00 40.25 40.90 0.0M
2021-03-31 41.30 42.10 40.70 41.00 0.0M
2021-03-30 41.10 41.70 41.10 41.30 0.0M
2021-03-29 41.50 41.80 39.90 41.00 0.0M
2021-03-26 41.50 42.70 41.40 41.50 0.0M
2021-03-25 42.10 42.10 41.00 41.60 0.0M
2021-03-24 42.20 42.30 41.30 42.20 0.0M
2021-03-23 40.90 42.20 40.90 41.30 0.0M
2021-03-22 41.20 41.30 41.00 41.30 0.0M
2021-03-19 41.40 41.40 41.00 41.20 0.0M
2021-03-18 41.20 41.60 41.00 41.40 0.0M
2021-03-17 41.80 41.80 41.00 41.20 0.0M
2021-03-16 43.80 43.80 41.40 41.80 0.0M
2021-03-15 41.10 43.80 41.00 43.80 0.0M
2021-03-12 41.20 41.40 41.10 41.20 0.0M
2021-03-11 41.10 41.50 41.10 41.10 0.0M
2021-03-10 41.10 41.40 40.20 41.00 0.0M
2021-03-09 41.50 41.80 41.00 41.10 0.0M
2021-03-08 40.70 41.50 40.50 41.50 0.0M
2021-03-05 40.80 41.10 40.00 40.70 0.0M
2021-03-04 41.60 42.00 40.50 40.50 0.0M
2021-03-03 42.00 42.40 41.60 41.60 0.0M
2021-03-02 42.00 42.40 41.20 42.00 0.0M
2021-03-01 41.20 42.80 41.00 42.00 0.0M
2021-02-26 39.90 41.30 39.30 41.00 0.1M
2021-02-25 41.00 41.80 40.90 40.90 0.0M
2021-02-24 42.10 42.10 41.00 41.00 0.0M
2021-02-23 43.20 43.20 39.50 41.20 0.1M
2021-02-22 43.60 43.60 42.80 43.10 0.0M
2021-02-19 44.00 44.00 42.00 43.60 0.0M
2021-02-18 42.00 43.80 42.00 43.50 0.1M
2021-02-17 41.10 41.70 40.30 41.40 0.0M
2021-02-16 41.70 41.70 41.00 41.00 0.0M
2021-02-15 40.60 41.90 40.60 41.40 0.0M
2021-02-12 41.60 42.20 40.70 41.10 0.0M
2021-02-11 40.30 41.30 39.80 41.20 0.0M
2021-02-10 41.20 41.20 39.80 40.40 0.0M
2021-02-09 41.90 41.90 41.10 41.10 0.0M
2021-02-08 42.30 42.30 41.50 42.00 0.0M
2021-02-05 43.00 43.20 41.90 42.30 0.0M
2021-02-04 42.50 43.00 42.20 43.00 0.0M
2021-02-03 42.20 43.20 42.20 42.40 0.0M
2021-02-02 41.70 42.90 41.70 42.20 0.0M
2021-02-01 41.30 41.90 40.50 41.70 0.0M
2021-01-29 41.00 42.00 39.80 41.80 0.0M
2021-01-28 41.10 41.70 38.40 41.00 0.0M
2021-01-27 42.50 43.20 41.60 41.80 0.0M
2021-01-26 43.00 43.30 42.50 42.80 0.0M
2021-01-25 44.20 44.40 43.00 43.00 0.0M
2021-01-22 45.80 45.80 42.10 43.80 0.1M
2021-01-21 44.00 47.20 43.60 45.80 0.0M
2021-01-20 43.90 44.40 43.70 44.00 0.0M
2021-01-19 44.00 44.30 43.10 43.90 0.0M
2021-01-18 43.70 44.50 43.50 43.90 0.0M
2021-01-15 43.80 43.90 42.60 43.70 0.0M
2021-01-14 44.30 44.90 42.00 43.40 0.0M
2021-01-13 45.20 45.50 44.00 44.40 0.0M
2021-01-12 45.70 45.80 45.20 45.20 0.0M
2021-01-11 44.90 47.40 44.90 45.30 0.0M
2021-01-08 46.10 46.10 44.10 44.90 0.0M
2021-01-07 47.50 47.50 45.60 46.20 0.0M
2021-01-05 44.10 48.50 44.10 47.50 0.0M
2021-01-04 42.10 44.50 42.10 44.00 0.0M