Stockholm - Delayed Quote
SEK
Generic Sweden AB (GENI.ST)
37.10
+0.60
(+1.64%)
At close: October 30 at 12:59:43 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
36.70
37.70
36.30
37.10
37.10
23,762
Oct 29, 2026
36.20
37.25
36.20
36.50
36.50
19,833
Oct 28, 2026
36.20
36.75
35.80
36.20
36.20
16,014
Oct 27, 2026
36.60
37.30
35.70
36.20
36.20
19,976
Oct 26, 2026
37.30
37.80
36.40
36.60
36.60
14,095
Oct 23, 2026
37.15
37.50
36.50
37.00
37.00
24,321
Oct 22, 2026
37.65
37.80
37.05
37.40
37.40
14,201
Oct 21, 2026
36.80
37.50
36.80
37.45
37.45
10,025
Oct 20, 2026
37.35
37.35
36.45
37.20
37.20
19,593
Oct 19, 2026
37.90
38.35
37.00
37.30
37.30
16,464
Oct 16, 2026
37.75
38.10
37.40
38.00
38.00
29,874
Oct 15, 2026
37.85
38.35
37.70
37.75
37.75
6,992
Oct 14, 2026
38.30
38.30
38.00
38.00
38.00
11,874
Oct 13, 2026
37.95
38.25
37.60
38.25
38.25
22,886
Oct 12, 2026
38.25
38.85
37.75
37.85
37.85
8,908
Oct 9, 2026
38.65
38.65
37.80
38.40
38.40
16,768
Oct 8, 2026
38.75
38.75
37.50
38.25
38.25
35,660
Oct 7, 2026
39.25
39.70
38.50
38.50
38.50
13,828
Oct 6, 2026
39.80
39.80
39.00
39.25
39.25
12,343
Oct 5, 2026
39.85
40.30
39.80
39.80
39.80
18,061
Oct 2, 2026
39.00
39.80
38.90
39.80
39.80
9,851
Oct 1, 2026
38.75
39.70
38.75
39.35
39.35
4,105
Sep 30, 2026
39.30
39.45
38.80
39.35
39.35
8,213
Sep 29, 2026
39.35
39.45
38.35
38.80
38.80
22,946
Sep 28, 2026
38.90
39.90
38.20
39.30
39.30
19,126
Sep 25, 2026
39.20
39.85
38.75
39.20
39.20
10,753
Sep 24, 2026
40.00
40.40
39.15
39.65
39.65
15,242
Sep 23, 2026
39.25
40.50
39.00
39.70
39.70
10,898
Sep 22, 2026
39.50
39.50
39.20
39.30
39.30
6,858
Sep 21, 2026
39.35
40.00
39.35
39.65
39.65
9,759
Sep 18, 2026
40.05
40.05
39.40
39.50
39.50
4,426
Sep 17, 2026
39.60
40.00
39.05
40.00
40.00
4,227
Sep 16, 2026
39.35
40.05
39.35
39.55
39.55
7,551
Sep 15, 2026
39.55
39.60
39.25
39.40
39.40
8,030
Sep 14, 2026
39.55
39.55
39.20
39.45
39.45
3,685
Sep 11, 2026
39.40
39.95
39.05
39.30
39.30
4,885
Sep 10, 2026
39.70
39.70
39.15
39.40
39.40
1,807
Sep 9, 2026
39.30
40.35
39.30
39.40
39.40
2,275
Sep 8, 2026
40.00
40.40
39.50
39.90
39.90
6,302
Sep 7, 2026
39.75
41.65
39.50
39.95
39.95
19,276
Sep 4, 2026
39.50
39.70
39.10
39.70
39.70
8,744
Sep 3, 2026
38.75
39.35
38.50
39.35
39.35
7,917
Sep 2, 2026
39.10
39.10
38.50
38.90
38.90
5,006
Sep 1, 2026
38.80
39.30
38.80
39.30
39.30
13,234
Aug 31, 2026
39.25
39.90
38.85
39.40
39.40
20,459
Aug 28, 2026
39.50
39.80
39.30
39.40
39.40
17,904
Aug 27, 2026
38.95
39.55
38.75
39.50
39.50
17,670
Aug 26, 2026
39.45
39.50
38.00
38.95
38.95
21,831
Aug 25, 2026
40.20
40.20
39.60
39.60
39.60
15,991
Aug 24, 2026
40.45
40.50
39.60
40.20
40.20
15,443
Aug 21, 2026
40.50
40.50
40.00
40.40
40.40
13,757
Aug 20, 2026
41.35
41.95
40.00
40.50
40.50
31,760
Aug 19, 2026
40.95
41.10
40.30
40.60
40.60
10,790
Aug 18, 2026
41.05
42.10
40.60
41.30
41.30
30,787
Aug 17, 2026
40.35
41.80
39.45
40.00
40.00
28,502
Aug 14, 2026
40.00
40.45
40.00
40.15
40.15
11,907
Aug 13, 2026
39.85
40.15
39.15
39.60
39.60
6,162
Aug 12, 2026
40.95
40.95
39.25
40.00
40.00
4,007
Aug 11, 2026
39.50
40.95
38.55
40.70
40.70
10,366
Aug 10, 2026
39.80
41.15
39.20
39.55
39.55
12,961
Aug 7, 2026
40.30
40.40
39.30
39.85
39.85
11,354
Aug 6, 2026
39.50
40.50
39.05
40.30
40.30
13,515
Aug 5, 2026
38.05
39.20
37.60
39.00
39.00
34,156
Aug 4, 2026
38.45
38.45
37.30
38.00
38.00
9,210
Aug 3, 2026
38.15
38.15
37.20
37.70
37.70
10,432
Jul 31, 2026
37.30
38.50
37.10
38.35
38.35
11,626
Jul 30, 2026
37.15
37.80
36.80
37.60
37.60
3,322
Jul 29, 2026
37.05
38.10
37.00
37.15
37.15
14,487
Jul 28, 2026
37.10
37.70
37.05
37.70
37.70
24,794
Jul 27, 2026
37.90
38.55
37.15
37.45
37.45
8,072
Jul 24, 2026
37.05
37.70
36.70
37.70
37.70
4,926
Jul 23, 2026
37.40
37.55
37.25
37.25
37.25
1,261
Jul 22, 2026
37.20
37.20
36.80
37.10
37.10
17,360
Jul 21, 2026
38.00
38.10
36.80
36.90
36.90
12,912
Jul 20, 2026
38.30
38.40
37.65
37.65
37.65
9,412
Jul 17, 2026
37.15
38.80
37.15
38.30
38.30
6,062
Jul 16, 2026
37.65
38.50
37.20
37.70
37.70
9,688
Jul 15, 2026
38.00
38.00
37.20
37.20
37.20
4,132
Jul 14, 2026
38.55
38.55
37.10
37.30
37.30
24,710
Jul 13, 2026
39.90
39.90
38.10
38.10
38.10
18,185
Jul 10, 2026
39.70
40.20
39.60
39.60
39.60
5,339
Jul 9, 2026
39.30
40.00
39.30
39.80
39.80
8,025
Jul 8, 2026
38.45
39.45
38.45
39.35
39.35
9,975
Jul 7, 2026
39.10
39.30
38.50
38.90
38.90
7,431
Jul 6, 2026
38.55
39.40
38.45
39.10
39.10
13,124
Jul 3, 2026
39.50
40.20
39.50
39.80
39.80
5,685
Jul 2, 2026
39.45
39.75
38.90
39.50
39.50
6,712
Jul 1, 2026
39.25
39.60
38.40
38.40
38.40
14,908
Jun 30, 2026
38.00
39.55
37.75
38.90
38.90
12,682
Jun 29, 2026
36.40
37.95
36.40
37.90
37.90
7,965
Jun 26, 2026
36.40
37.00
36.15
36.85
36.85
5,779
Jun 25, 2026
37.75
37.75
36.00
36.50
36.50
18,563
Jun 24, 2026
37.70
38.75
37.35
38.15
38.15
11,295
Jun 23, 2026
37.00
37.95
36.00
37.85
37.85
20,297
Jun 22, 2026
37.65
37.70
35.60
37.10
37.10
27,549
Jun 18, 2026
37.85
38.30
37.80
38.30
38.30
4,257
Jun 17, 2026
37.80
38.90
37.80
38.25
38.25
8,172
Jun 16, 2026
37.90
38.30
37.75
38.10
38.10
7,030
Jun 15, 2026
38.35
38.40
37.65
38.35
38.35
9,901
Jun 12, 2026
38.65
38.65
38.10
38.40
38.40
7,797
Jun 11, 2026
38.80
38.95
38.00
38.00
38.00
5,015
Jun 10, 2026
38.45
39.45
38.20
38.60
38.60
5,693
Jun 9, 2026
38.60
39.00
38.45
38.90
38.90
17,809
Jun 8, 2026
38.90
39.40
38.90
38.90
38.90
6,190
Jun 5, 2026
38.75
39.50
38.75
38.95
38.95
4,127
Jun 4, 2026
38.55
39.35
38.45
39.00
39.00
9,024
Jun 3, 2026
38.70
39.00
38.40
39.00
39.00
13,149
Jun 2, 2026
39.30
39.65
38.50
38.70
38.70
16,891
Jun 1, 2026
39.75
39.75
39.20
39.60
39.60
4,138
May 29, 2026
40.35
40.45
39.00
39.75
39.75
17,857
May 28, 2026
39.90
40.30
39.05
40.25
40.25
7,667
May 27, 2026
39.30
40.05
38.50
40.05
40.05
7,800
May 26, 2026
40.25
40.75
39.10
39.55
39.55
26,029
May 25, 2026
39.95
40.70
39.15
40.60
40.60
39,289
May 22, 2026
40.75
41.35
40.00
40.30
40.30
26,543
May 21, 2026
40.00
40.55
39.75
40.30
40.30
22,896
May 20, 2026
40.35
40.35
39.10
39.20
39.20
15,638
May 19, 2026
40.60
40.85
39.65
40.40
40.40
16,685
May 18, 2026
40.45
40.95
39.80
40.20
40.20
15,572
May 15, 2026
1.75
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
41.35
41.75
40.10
40.40
40.40
49,253
May 13, 2026
39.80
41.35
38.50
41.35
39.60
107,292
May 12, 2026
38.50
38.50
36.50
36.90
35.34
44,634
May 11, 2026
38.80
38.80
37.60
38.30
36.68
9,554
May 8, 2026
39.05
39.05
38.30
38.45
36.82
9,180
May 7, 2026
38.80
39.45
38.30
39.05
37.40
12,654
May 6, 2026
38.35
38.90
38.25
38.75
37.11
21,984
May 5, 2026
37.35
38.35
37.35
38.35
36.73
18,073
May 4, 2026
37.20
37.85
37.05
37.85
36.25
30,680
Apr 30, 2026
37.05
37.25
36.65
37.25
35.67
11,330
Apr 29, 2026
37.45
37.50
36.80
37.45
35.87
21,097
Apr 28, 2026
37.75
37.75
36.95
37.40
35.82
5,870
Apr 27, 2026
36.95
38.40
36.70
37.80
36.20
34,629
Apr 24, 2026
35.80
37.30
35.80
37.20
35.63
15,515
Apr 23, 2026
35.80
36.45
35.50
36.25
34.72
96,206
Apr 22, 2026
36.15
36.25
35.40
36.00
34.48
31,673
Apr 21, 2026
37.45
37.45
36.00
36.40
34.86
19,763
Apr 20, 2026
37.40
37.50
37.25
37.35
35.77
23,889
Apr 17, 2026
36.40
37.45
36.40
37.00
35.43
19,496
Apr 16, 2026
35.35
36.40
35.00
36.40
34.86
28,610
Apr 15, 2026
36.05
36.15
35.00
35.10
33.61
22,126
Apr 14, 2026
35.15
36.55
35.15
35.75
34.24
12,545
Apr 13, 2026
35.45
35.50
34.60
35.50
34.00
29,269
Apr 10, 2026
35.15
35.50
34.85
35.15
33.66
29,984
Apr 9, 2026
35.20
35.30
34.75
34.80
33.33
14,407
Apr 8, 2026
35.95
36.95
35.00
35.20
33.71
27,561
Apr 7, 2026
35.35
36.25
35.15
35.25
33.76
18,024
Apr 2, 2026
35.10
35.60
34.95
35.50
34.00
7,050
Apr 1, 2026
34.85
35.50
34.60
34.95
33.47
32,780
Mar 31, 2026
34.70
34.90
34.30
34.50
33.04
21,070
Mar 30, 2026
34.70
35.15
34.30
34.65
33.18
12,260
Mar 27, 2026
35.05
35.20
34.50
34.50
33.04
8,889
Mar 26, 2026
35.15
35.15
34.35
35.10
33.61
5,555
Mar 25, 2026
33.95
35.20
33.55
35.20
33.71
16,512
Mar 24, 2026
34.90
34.90
33.50
33.50
32.08
32,712
Mar 23, 2026
34.65
35.40
34.20
35.15
33.66
33,485
Mar 20, 2026
34.95
35.60
34.00
35.45
33.95
33,993
Mar 19, 2026
35.70
35.75
34.40
34.90
33.42
22,814
Mar 18, 2026
37.25
37.25
35.60
35.75
34.24
22,965
Mar 17, 2026
37.80
37.80
36.65
36.75
35.19
22,452
Mar 16, 2026
37.85
38.30
37.05
37.50
35.91
33,143
Mar 13, 2026
36.20
38.60
36.20
37.70
36.10
58,180
Mar 12, 2026
36.05
36.35
34.65
35.40
33.90
19,205
Mar 11, 2026
35.20
35.70
34.55
35.70
34.19
13,884
Mar 10, 2026
35.55
35.70
34.85
34.90
33.42
21,894
Mar 9, 2026
35.45
35.60
34.70
35.60
34.09
27,943
Mar 6, 2026
35.85
36.35
35.05
35.05
33.57
26,685
Mar 5, 2026
36.35
36.35
35.35
35.80
34.28
36,237
Mar 4, 2026
35.25
36.40
35.25
36.00
34.48
17,835
Mar 3, 2026
36.50
36.50
35.20
35.65
34.14
20,135
Mar 2, 2026
37.50
37.50
36.25
36.80
35.24
20,468
Feb 27, 2026
38.45
38.65
37.50
37.65
36.06
15,272
Feb 26, 2026
38.55
38.80
38.10
38.30
36.68
5,272
Feb 25, 2026
38.35
39.00
38.35
38.60
36.97
16,191
Feb 24, 2026
37.25
38.90
37.05
38.35
36.73
8,388
Feb 23, 2026
38.95
39.50
37.00
37.70
36.10
42,924
Feb 20, 2026
37.95
39.00
37.05
38.90
37.25
26,842
Feb 19, 2026
38.90
39.15
37.40
37.95
36.34
32,494
Feb 18, 2026
39.75
39.75
38.40
38.85
37.21
61,251
Feb 17, 2026
39.95
40.90
38.80
39.60
37.92
53,117
Feb 16, 2026
41.65
42.55
41.65
41.95
40.17
15,787
Feb 13, 2026
40.40
42.40
40.30
41.80
40.03
84,806
Feb 12, 2026
44.05
44.05
38.30
40.00
38.31
258,311
Feb 11, 2026
48.20
48.35
46.75
47.00
45.01
29,831
Feb 10, 2026
47.30
49.60
46.55
47.85
45.82
35,150
Feb 9, 2026
45.70
46.90
45.70
46.90
44.92
15,283
Feb 6, 2026
45.75
45.85
44.95
45.60
43.67
24,436
Feb 5, 2026
46.45
46.60
45.55
45.70
43.77
19,114
Feb 4, 2026
47.35
47.35
46.35
46.65
44.68
11,526
Feb 3, 2026
47.40
47.40
46.15
47.05
45.06
13,811
Feb 2, 2026
46.25
47.40
45.60
47.40
45.39
9,984
Jan 30, 2026
47.10
47.15
46.00
46.20
44.24
12,598
Jan 29, 2026
46.50
47.30
46.50
47.10
45.11
4,564
Jan 28, 2026
46.85
47.05
46.55
46.70
44.72
8,235
Jan 27, 2026
46.35
47.35
46.25
47.35
45.35
10,686
Jan 26, 2026
47.35
47.35
46.20
46.45
44.48
13,618
Jan 23, 2026
46.70
47.40
46.70
47.35
45.35
8,729
Jan 22, 2026
46.05
47.30
46.05
47.20
45.20
19,449
Jan 21, 2026
46.85
47.40
45.75
46.50
44.53
14,435
Jan 20, 2026
47.60
47.80
46.40
46.90
44.92
16,187
Jan 19, 2026
48.65
48.65
47.35
47.45
45.44
11,677
Jan 16, 2026
48.75
48.85
48.35
48.65
46.59
8,925
Jan 15, 2026
49.20
49.20
48.15
48.80
46.73
9,984
Jan 14, 2026
49.05
49.60
49.00
49.20
47.12
12,713
Jan 13, 2026
48.70
49.20
48.00
49.20
47.12
16,513
Jan 12, 2026
47.65
50.00
47.65
48.40
46.35
19,818
Jan 9, 2026
47.70
48.35
47.65
47.65
45.63
8,738
Jan 8, 2026
48.00
48.00
47.50
47.55
45.54
9,164
Jan 7, 2026
47.20
48.40
46.90
47.95
45.92
24,185
Jan 5, 2026
47.50
47.60
47.00
47.25
45.25
7,157
Jan 2, 2026
46.45
47.65
46.45
47.50
45.49
11,854
Dec 30, 2025
46.10
47.45
45.95
46.40
44.44
16,690
Dec 29, 2025
45.95
46.45
45.10
46.10
44.15
10,688
Dec 23, 2025
45.60
46.65
45.60
45.95
44.01
12,311
Dec 22, 2025
44.75
46.10
44.60
45.55
43.62
16,031
Dec 19, 2025
45.30
45.45
44.20
45.20
43.29
33,631
Dec 18, 2025
45.80
46.45
44.85
45.00
43.10
17,966
Dec 17, 2025
45.00
45.80
44.90
45.80
43.86
22,762
Dec 16, 2025
46.65
46.70
44.60
45.00
43.10
24,016
Dec 15, 2025
47.05
47.10
46.30
46.30
44.34
3,699
Dec 12, 2025
47.25
47.40
46.75
47.40
45.39
13,303
Dec 11, 2025
48.35
48.35
46.60
47.20
45.20
18,405
Dec 10, 2025
47.55
48.50
47.55
48.00
45.97
8,071
Dec 9, 2025
48.50
48.50
47.55
48.00
45.97
25,650
Dec 8, 2025
48.55
48.95
48.20
48.30
46.26
7,767
Dec 5, 2025
47.05
48.35
47.05
48.15
46.11
19,047
Dec 4, 2025
46.45
46.90
45.80
46.80
44.82
17,443
Dec 3, 2025
46.35
46.35
46.00
46.00
44.05
21,569
Dec 2, 2025
46.40
46.40
45.60
46.00
44.05
14,040
Dec 1, 2025
45.80
46.20
45.60
46.10
44.15
8,095
Nov 28, 2025
45.90
46.10
45.75
46.00
44.05
2,304
Nov 27, 2025
46.00
46.15
45.65
45.75
43.81
5,158
Nov 26, 2025
46.05
46.15
45.35
46.00
44.05
7,166
Nov 25, 2025
45.45
46.40
45.05
45.80
43.86
25,332
Nov 24, 2025
45.20
46.30
44.85
45.05
43.14
30,343
Nov 21, 2025
44.80
45.60
44.60
45.60
43.67
13,525
Nov 20, 2025
44.70
45.75
44.50
45.10
43.19
14,963
Nov 19, 2025
47.55
47.55
44.55
45.00
43.10
16,846
Nov 18, 2025
47.10
47.45
45.80
45.80
43.86
18,666
Nov 17, 2025
47.00
47.95
46.75
47.60
45.59
12,172
Nov 14, 2025
48.05
48.05
46.70
47.65
45.63
23,524
Nov 13, 2025
48.65
49.15
48.00
48.05
46.02
47,031
Nov 12, 2025
48.95
49.50
47.75
48.70
46.64
90,850
Nov 11, 2025
45.20
46.20
45.00
45.95
44.01
22,809
Nov 10, 2025
45.05
46.15
45.00
45.25
43.33
10,101
Nov 7, 2025
44.35
46.90
44.35
45.40
43.48
18,529
Nov 6, 2025
45.30
45.70
44.40
44.50
42.62
17,120
Nov 5, 2025
47.15
47.15
45.20
45.20
43.29
14,239
Nov 4, 2025
46.95
47.10
46.65
47.00
45.01
5,982
Nov 3, 2025
47.45
47.45
46.75
47.05
45.06
8,681
Oct 31, 2025
47.60
47.95
47.45
47.60
45.59
5,468
Oct 30, 2025
48.30
48.30
47.00
47.25
45.25
10,588
