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
2022-12-30 35.00 35.75 34.00 34.00 0.0M
2022-12-29 33.70 34.60 33.70 34.60 0.0M
2022-12-28 33.85 34.95 32.95 34.35 0.0M
2022-12-27 34.00 34.95 33.50 33.85 0.0M
2022-12-23 34.50 34.95 32.20 34.00 0.0M
2022-12-22 35.00 35.00 34.75 35.00 0.0M
2022-12-21 34.30 35.40 34.20 34.20 0.0M
2022-12-20 35.00 35.00 34.20 34.50 0.0M
2022-12-19 35.45 35.45 34.20 34.95 0.0M
2022-12-16 34.55 35.45 34.55 35.00 0.0M
2022-12-15 35.35 35.75 34.15 35.55 0.0M
2022-12-14 36.80 36.80 35.45 36.35 0.0M
2022-12-13 35.75 36.80 34.85 36.80 0.0M
2022-12-12 36.70 36.70 35.60 36.70 0.0M
2022-12-09 36.00 36.80 35.90 36.70 0.0M
2022-12-08 35.65 36.50 35.60 35.85 0.0M
2022-12-07 36.70 36.70 35.60 35.60 0.0M
2022-12-06 35.95 36.45 35.65 35.65 0.0M
2022-12-05 37.40 37.90 35.15 36.00 0.0M
2022-12-02 36.25 39.15 36.25 36.85 0.0M
2022-12-01 36.65 37.85 36.30 36.60 0.0M
2022-11-30 36.40 36.85 36.00 36.65 0.0M
2022-11-29 36.90 36.90 36.30 36.40 0.0M
2022-11-28 37.20 37.40 36.80 36.85 0.0M
2022-11-25 38.85 38.85 37.20 37.20 0.0M
2022-11-24 38.40 39.30 37.70 37.70 0.0M
2022-11-23 39.00 39.50 38.00 38.80 0.0M
2022-11-22 37.75 39.20 37.75 38.90 0.0M
2022-11-21 36.75 37.70 36.75 37.70 0.0M
2022-11-18 37.80 37.80 36.65 37.35 0.0M
2022-11-17 37.00 37.90 36.70 37.80 0.0M
2022-11-16 36.35 36.95 35.90 35.90 0.0M
2022-11-15 36.35 36.35 35.10 36.10 0.0M
2022-11-14 35.20 36.95 35.20 36.35 0.0M
2022-11-11 35.90 36.95 35.20 35.20 0.0M
2022-11-10 35.30 35.95 34.00 35.90 0.0M
2022-11-09 35.30 35.50 35.30 35.30 0.0M
2022-11-08 35.35 36.50 35.30 35.45 0.0M
2022-11-07 36.55 37.90 35.35 36.55 0.0M
2022-11-04 36.80 36.80 36.60 36.80 0.0M
2022-11-03 37.00 37.00 35.70 36.80 0.0M
2022-11-02 37.60 38.65 36.10 37.20 0.0M
2022-11-01 37.20 37.20 36.30 36.30 0.0M
2022-10-31 36.90 36.90 35.80 36.65 0.0M
2022-10-28 38.00 38.70 35.75 36.90 0.0M
2022-10-27 37.05 38.35 37.05 38.00 0.0M
2022-10-26 36.30 37.90 35.75 37.00 0.0M
2022-10-25 35.00 39.00 35.00 36.30 0.0M
2022-10-24 35.00 35.15 34.50 34.70 0.0M
2022-10-21 32.75 36.00 32.75 34.15 0.0M
2022-10-20 33.85 33.85 32.00 32.80 0.0M
2022-10-19 34.00 34.15 32.25 34.15 0.0M
2022-10-18 34.80 34.80 32.10 33.70 0.0M
2022-10-17 34.70 34.70 33.45 33.65 0.0M
2022-10-14 34.65 34.65 32.25 32.25 0.0M
2022-10-13 33.00 34.05 33.00 33.45 0.0M
2022-10-12 31.15 33.50 31.15 32.65 0.0M
2022-10-11 30.05 31.60 30.05 31.60 0.0M
2022-10-10 31.25 31.30 30.05 30.95 0.0M
2022-10-07 31.25 31.80 30.55 31.25 0.0M
2022-10-06 30.25 30.90 30.25 30.90 0.0M
2022-10-05 31.45 31.95 29.95 30.25 0.0M
2022-10-04 30.90 31.45 29.90 30.95 0.0M
2022-10-03 30.90 30.90 29.50 30.80 0.0M
2022-09-30 30.55 31.20 30.00 30.50 0.0M
2022-09-29 31.00 31.00 29.55 30.50 0.0M
2022-09-28 31.20 31.45 30.05 30.25 0.0M
2022-09-27 30.95 31.15 30.55 31.00 0.0M
2022-09-26 30.30 31.00 28.80 30.95 0.0M
2022-09-23 30.85 30.95 30.15 30.30 0.0M
2022-09-22 29.50 30.85 29.45 30.05 0.0M
2022-09-21 30.15 30.15 29.50 30.10 0.0M
2022-09-20 30.55 30.55 28.05 30.50 0.0M
2022-09-19 29.70 30.50 29.45 30.00 0.0M
2022-09-16 30.75 30.75 30.00 30.35 0.0M
2022-09-15 29.45 30.80 29.45 30.65 0.0M
2022-09-14 30.60 30.75 29.50 30.10 0.0M
2022-09-13 30.60 30.95 29.65 30.50 0.0M
2022-09-12 31.10 31.45 30.00 30.60 0.0M
2022-09-09 29.95 31.80 28.80 31.80 0.0M
2022-09-08 31.25 31.25 29.10 30.15 0.0M
2022-09-07 31.80 32.90 31.25 31.25 0.0M
2022-09-06 32.65 32.65 31.30 32.50 0.0M
2022-09-05 32.75 32.75 31.55 32.30 0.0M
2022-09-02 33.15 33.15 31.60 32.75 0.1M
2022-09-01 33.55 34.50 31.85 32.95 0.0M
2022-08-31 31.90 33.50 31.80 33.00 0.0M
2022-08-30 31.25 33.55 31.25 33.00 0.1M
2022-08-29 34.10 34.10 30.80 32.55 0.1M
2022-08-26 38.20 39.45 34.05 34.05 0.1M
2022-08-25 42.60 42.60 37.05 37.50 0.1M
2022-08-24 48.50 48.50 44.40 45.60 0.0M
2022-08-23 47.30 48.05 47.30 47.95 0.0M
2022-08-22 48.55 48.55 47.35 47.45 0.0M
2022-08-19 48.40 48.40 47.35 47.80 0.0M
2022-08-18 48.70 48.70 47.50 48.45 0.0M
2022-08-17 48.70 48.70 47.50 48.60 0.0M
2022-08-16 49.10 49.10 47.65 47.65 0.0M
2022-08-15 48.85 49.25 47.70 49.25 0.0M
2022-08-12 47.35 48.95 47.35 48.85 0.0M
2022-08-11 48.90 48.90 47.45 47.45 0.0M
2022-08-10 49.50 49.50 48.50 48.90 0.0M
2022-08-09 50.30 50.30 48.50 48.90 0.0M
2022-08-08 48.90 50.50 48.30 50.00 0.0M
2022-08-05 48.35 49.05 47.70 47.85 0.0M
2022-08-04 49.00 49.00 48.30 48.35 0.0M
2022-08-03 49.70 49.70 48.75 49.25 0.0M
2022-08-02 49.05 49.80 47.25 49.70 0.0M
2022-08-01 50.50 50.50 48.60 49.80 0.0M
2022-07-29 50.00 51.10 49.05 49.90 0.0M
2022-07-28 50.30 50.50 48.75 49.95 0.0M
2022-07-27 49.95 50.30 48.30 50.30 0.0M
2022-07-26 51.20 51.20 49.10 49.95 0.0M
2022-07-25 53.50 54.00 50.60 51.00 0.0M
2022-07-22 53.30 53.80 51.50 53.50 0.0M
2022-07-21 54.50 54.50 52.20 52.20 0.0M
2022-07-20 52.80 53.80 52.80 53.70 0.0M
2022-07-19 49.90 52.90 49.70 52.40 0.0M
2022-07-18 50.00 51.40 46.50 51.40 0.0M
2022-07-15 50.40 51.90 49.40 50.00 0.0M
2022-07-14 51.60 52.20 51.40 52.00 0.0M
2022-07-13 50.70 52.30 50.30 51.30 0.0M
2022-07-12 52.10 52.40 50.40 52.40 0.0M
2022-07-11 52.80 52.80 50.30 52.10 0.0M
2022-07-08 53.50 53.90 52.80 52.90 0.0M
2022-07-07 54.00 54.00 52.30 53.00 0.0M
2022-07-06 55.10 55.30 54.00 54.50 0.0M
2022-07-05 56.20 56.80 53.80 54.70 0.0M
2022-07-04 54.60 58.20 53.00 56.20 0.0M
2022-07-01 53.90 57.90 52.00 54.30 0.0M
2022-06-30 55.70 55.70 50.60 53.90 0.0M
2022-06-29 55.00 56.00 53.60 55.00 0.0M
2022-06-28 56.00 56.90 50.10 55.90 0.0M
2022-06-27 57.80 58.90 56.00 56.00 0.0M
2022-06-23 58.90 59.00 57.80 57.80 0.0M
2022-06-22 59.90 62.40 52.30 59.00 0.0M
2022-06-21 57.60 60.00 57.60 59.50 0.1M
2022-06-20 56.00 62.30 55.00 57.60 0.0M
2022-06-17 55.00 56.30 54.50 56.00 0.0M
2022-06-16 58.20 58.20 54.20 54.40 0.0M
2022-06-15 55.40 58.20 55.00 58.20 0.0M
2022-06-14 54.30 55.50 53.00 55.40 0.0M
2022-06-13 57.30 58.40 53.70 55.60 0.0M
2022-06-10 57.00 57.70 55.60 57.30 0.0M
2022-06-09 58.60 60.50 57.00 57.00 0.0M
2022-06-08 57.10 58.20 57.00 58.00 0.0M
2022-06-07 57.70 58.50 56.00 57.10 0.0M
2022-06-03 60.00 60.00 57.70 57.70 0.0M
2022-06-02 60.30 61.00 58.60 60.00 0.0M
2022-06-01 64.70 64.70 59.20 60.30 0.0M
2022-05-31 65.50 65.90 63.20 64.50 0.0M
2022-05-30 68.00 68.00 64.10 65.50 0.0M
2022-05-27 61.10 68.00 61.10 65.80 0.0M
2022-05-25 64.70 64.70 57.50 61.00 0.0M
2022-05-24 64.70 65.60 63.10 63.70 0.0M
2022-05-23 61.90 68.90 61.90 62.30 0.0M
2022-05-20 58.40 61.50 58.20 59.90 0.0M
2022-05-19 57.50 59.50 54.50 58.00 0.0M
2022-05-18 61.00 63.70 58.00 60.20 0.0M
2022-05-17 55.80 63.70 55.70 58.10 0.0M
2022-05-16 53.30 55.80 52.80 55.70 0.0M
2022-05-13 53.90 53.90 52.60 53.20 0.0M
2022-05-12 53.20 54.30 50.60 54.30 0.0M
2022-05-11 53.30 54.80 53.00 54.20 0.0M
2022-05-10 51.10 57.30 51.10 53.30 0.0M
2022-05-09 53.60 54.00 51.30 51.30 0.0M
2022-05-06 53.50 54.00 53.50 53.50 0.0M
2022-05-05 53.50 55.00 53.50 53.60 0.0M
2022-05-04 54.50 54.70 53.90 54.00 0.0M
2022-05-03 53.80 54.60 53.00 54.50 0.0M
2022-05-02 54.20 54.20 52.10 52.70 0.0M
2022-04-29 53.90 55.10 53.10 54.30 0.0M
2022-04-28 57.00 57.00 52.40 52.90 0.0M
2022-04-27 58.00 59.40 54.50 55.80 0.0M
2022-04-26 61.70 63.40 58.10 58.10 0.0M
2022-04-25 65.70 65.70 61.20 61.70 0.0M
2022-04-22 67.50 67.50 65.60 65.80 0.0M
2022-04-21 67.40 68.90 64.90 67.70 0.0M
2022-04-20 64.90 67.00 64.20 66.90 0.0M
2022-04-19 67.10 67.20 61.20 64.90 0.0M
2022-04-14 61.40 67.90 61.40 64.80 0.0M
2022-04-13 65.70 66.10 60.10 61.40 0.0M
2022-04-12 62.00 65.90 62.00 65.70 0.0M
2022-04-11 67.40 67.40 62.00 62.00 0.0M
2022-04-08 63.10 67.50 63.10 67.40 0.2M
2022-04-07 56.60 63.00 56.60 63.00 0.0M
2022-04-06 59.00 59.80 56.60 56.60 0.0M
2022-04-05 55.30 59.90 54.50 59.00 0.0M
2022-04-04 54.00 56.20 53.00 55.20 0.0M
2022-04-01 53.10 53.70 53.00 53.70 0.0M
2022-03-31 54.10 54.20 52.90 53.00 0.0M
2022-03-30 52.80 54.50 52.70 54.20 0.0M
2022-03-29 51.20 55.40 51.20 54.50 0.0M
2022-03-28 54.20 54.20 50.50 52.40 0.0M
2022-03-25 54.80 57.10 52.10 54.00 0.0M
2022-03-24 54.40 55.30 53.20 54.80 0.0M
2022-03-23 56.50 56.50 51.10 53.90 0.0M
2022-03-22 56.10 56.90 56.10 56.40 0.0M
2022-03-21 56.90 56.90 54.60 55.70 0.0M
2022-03-18 54.00 56.90 53.00 56.90 0.0M
2022-03-17 52.00 54.30 52.00 53.20 0.0M
2022-03-16 48.50 51.40 48.50 51.40 0.0M
2022-03-15 47.60 48.50 46.65 48.50 0.0M
2022-03-14 48.10 50.00 48.10 48.70 0.0M
2022-03-11 45.00 50.00 44.65 48.10 0.0M
2022-03-10 47.05 47.80 45.00 45.00 0.0M
2022-03-09 45.40 48.70 44.50 47.70 0.0M
2022-03-08 43.95 45.95 43.95 45.40 0.0M
2022-03-07 44.70 47.45 41.00 44.00 0.0M
2022-03-04 46.50 46.65 43.45 44.00 0.0M
2022-03-03 52.20 52.20 46.00 46.55 0.0M
2022-03-02 51.50 53.00 46.45 52.20 0.0M
2022-03-01 55.00 55.00 50.50 51.50 0.0M
2022-02-28 48.95 54.50 48.85 54.00 0.0M
2022-02-25 45.05 51.00 45.05 49.40 0.0M
2022-02-24 42.95 47.30 41.50 46.35 0.0M
2022-02-23 49.90 52.00 48.40 48.70 0.0M
2022-02-22 47.80 51.60 47.80 50.70 0.0M
2022-02-21 52.10 53.40 47.50 49.45 0.0M
2022-02-18 56.50 56.50 52.10 53.80 0.0M
2022-02-17 61.30 61.30 53.00 56.00 0.0M
2022-02-16 62.20 63.70 59.70 61.30 0.0M
2022-02-15 60.80 65.70 59.80 62.30 0.0M
2022-02-14 63.20 63.20 56.80 60.10 0.0M
2022-02-11 66.90 66.90 63.50 64.30 0.0M
2022-02-10 66.50 68.50 65.50 65.50 0.0M
2022-02-09 65.10 66.90 64.40 66.90 0.0M
2022-02-08 64.90 65.20 63.90 65.10 0.0M
2022-02-07 68.10 69.40 64.40 64.90 0.0M
2022-02-04 73.40 73.40 66.50 68.10 0.0M
2022-02-03 75.80 76.30 71.90 73.40 0.0M
2022-02-02 72.20 74.70 70.30 74.70 0.0M
2022-02-01 66.80 72.60 66.50 72.20 0.0M
2022-01-31 61.20 66.00 61.20 65.70 0.0M
2022-01-28 60.90 61.40 58.60 60.90 0.0M
2022-01-27 59.30 61.90 57.50 60.90 0.0M
2022-01-26 57.00 61.90 56.70 59.90 0.0M
2022-01-25 57.20 60.30 56.60 57.00 0.0M
2022-01-24 62.30 62.30 54.10 57.20 0.1M
2022-01-21 63.00 63.70 62.20 62.50 0.0M
2022-01-20 65.10 65.10 63.10 63.80 0.0M
2022-01-19 64.40 67.00 62.30 64.00 0.0M
2022-01-18 65.10 65.80 61.40 65.40 0.0M
2022-01-17 69.20 69.30 65.10 66.00 0.0M
2022-01-14 67.90 69.30 65.40 69.20 0.0M
2022-01-13 68.10 68.90 67.80 68.00 0.0M
2022-01-12 67.90 70.30 65.50 69.40 0.0M
2022-01-11 69.60 72.60 67.80 67.80 0.0M
2022-01-10 76.30 77.00 67.80 68.60 0.0M
2022-01-07 79.20 79.20 74.70 76.30 0.1M
2022-01-05 84.00 84.00 80.10 80.60 0.0M
2022-01-04 84.00 86.80 84.00 84.00 0.1M
2022-01-03 82.00 83.30 80.40 83.20 0.0M