Nasdaq Stockholm · GENI · stock
Generic Sweden AB (GENI) stock price history
Every Nasdaq Stockholm trading session of Generic Sweden AB from Nov 17, 2008 to Nov 13, 2026: 4,358 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GENI adjusted close, 2008 to 2026
- SEK 106.74
- All time high, 2021
- SEK 47.88
- 52 week high, SEK 32.08 low
- 4,358
- Daily sessions since 2008
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
GENI key facts
- Generic Sweden AB (GENI) closed at SEK 36.65 on Nov 13, 2026 on Nasdaq Stockholm.
- GENI's all time high close is SEK 106.74, set on Sep 24, 2021; its all time low close is SEK 1.29 on Dec 17, 2009.
- GENI's 52 week range is SEK 32.08 to SEK 47.88.
- GENI returned -20.4% over the year to Nov 13, 2026 and -58.7% over five years.
- Over ten years GENI returned +1,033%, +27.5% a year compounded.
- GENI's deepest drawdown was -75.4% from Sep 24, 2021 to Sep 19, 2022.
- DataCedar holds 4,358 daily sessions of GENI history from Nov 17, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GENI price chart, 2008 to 2026
GENI returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.2% |
| 3 months | -7.4% |
| 6 months | -7.4% |
| Year to date | -17.5% |
| 1 year | -20.4% |
| 3 years | -17.7% |
| 5 years | -58.7% |
| 10 years | +1,033% |
| Since Nov 17, 2008 | +893.3% |
| Compound annual growth, 18.0 years | +13.6% |
GENI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 106.74 on Sep 24, 2021
- All time low close
- SEK 1.29 on Dec 17, 2009
- 52 week high
- SEK 47.88 on Jan 12, 2026
- 52 week low
- SEK 32.08 on Mar 24, 2026
- Deepest drawdown
- -75.4% from Sep 24, 2021 to Sep 19, 2022, not yet recovered
- Best single session
- +28.7% on Dec 2, 2019
- Worst single session
- -22.4% on Jul 7, 2016
- Volatility, 1 year annualised
- 34.4%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2008
- 9.9×
- Best calendar year
- 2019, +200%
- Worst calendar year
- 2022, -58%
GENI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Nov 17, 2008; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 44.48 | SEK 47.88 | SEK 32.08 | SEK 36.65 | -17.5% | 4.7M | 215 |
| 2025 | SEK 51.40 | SEK 59.85 | SEK 42.33 | SEK 44.44 | -13.2% | 6.6M | 249 |
| 2024 | SEK 46.80 | SEK 59.09 | SEK 35.85 | SEK 51.21 | +9.4% | 4.4M | 251 |
| 2023 | SEK 30.38 | SEK 50.06 | SEK 28.63 | SEK 46.80 | +57.0% | 2.9M | 251 |
| 2022 | SEK 70.70 | SEK 74.84 | SEK 24.59 | SEK 29.81 | -58.0% | 3.1M | 253 |
| 2021 | SEK 35.70 | SEK 109.84 | SEK 32.57 | SEK 71.04 | +101.9% | 6.3M | 253 |
| 2020 | SEK 16.30 | SEK 52.92 | SEK 9.56 | SEK 35.19 | +116.5% | 8.3M | 252 |
| 2019 | SEK 5.41 | SEK 22.22 | SEK 5.18 | SEK 16.25 | +200.5% | 5.6M | 245 |
| 2018 | SEK 2.99 | SEK 5.95 | SEK 2.99 | SEK 5.41 | +77.2% | 3.8M | 243 |
| 2017 | SEK 3.36 | SEK 4.76 | SEK 2.65 | SEK 3.05 | -9.2% | 2M | 241 |
| 2016 | SEK 2.98 | SEK 4.25 | SEK 2.56 | SEK 3.36 | +13.6% | 3.3M | 229 |
| 2015 | SEK 2.18 | SEK 3.09 | SEK 1.93 | SEK 2.96 | +38.1% | 1.8M | 244 |
| 2014 | SEK 2.42 | SEK 2.65 | SEK 1.86 | SEK 2.14 | -11.3% | 1.3M | 248 |
| 2013 | SEK 2.12 | SEK 3.27 | SEK 2.12 | SEK 2.42 | +13.7% | 1.5M | 242 |
| 2012 | SEK 1.85 | SEK 2.92 | SEK 1.85 | SEK 2.12 | +19.0% | 714.2K | 247 |
| 2011 | SEK 3.33 | SEK 4.67 | SEK 1.67 | SEK 1.79 | -46.9% | 1.8M | 215 |
| 2010 | SEK 1.39 | SEK 3.69 | SEK 1.39 | SEK 3.36 | +142.5% | 2.8M | 206 |
| 2009 | SEK 2.50 | SEK 3.09 | SEK 1.29 | SEK 1.39 | -44.5% | 3.7M | 247 |
| 2008 | SEK 3.57 | SEK 3.87 | SEK 2.30 | SEK 2.50 | n/a | 188.8K | 27 |
GENI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 36.65 | -1.2% |
| October 2026 | SEK 37.10 | -5.7% |
| September 2026 | SEK 39.35 | -0.1% |
| August 2026 | SEK 39.40 | +2.7% |
| July 2026 | SEK 38.35 | -1.4% |
| June 2026 | SEK 38.90 | -2.1% |
| May 2026 | SEK 39.75 | +11.4% |
| April 2026 | SEK 35.67 | +8.0% |
| March 2026 | SEK 33.04 | -8.4% |
| February 2026 | SEK 36.06 | -18.5% |
| January 2026 | SEK 44.24 | -0.4% |
| December 2025 | SEK 44.44 | +0.9% |
About the GENI data
Daily bars. 4,358 sessions from Nov 17, 2008 to Nov 13, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 17, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq-stockholm%3AGENI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
GENI share price history
