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 Sep 28, 2026: 4,486 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.

Get GENI data, free keyYear by year table

GENI adjusted close, 2008 to 2026

GENIGeneric Sweden AB
SEK 38.90-17.7% over one year
2010201520202025
SEK 106.74
All time high, 2021
SEK 48.65
52 week high, SEK 32.08 low
4,486
Daily sessions since 2008

Last updated Sep 28, 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 38.90 on Sep 28, 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 48.65.
  • GENI returned -17.7% over the year to Sep 28, 2026 and -54.4% over five years.
  • Over ten years GENI returned +1,127%, +28.5% a year compounded.
  • GENI's deepest drawdown was -75.4% from Sep 24, 2021 to Sep 19, 2022.
  • DataCedar holds 4,486 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 adjusted close, Nov 17, 2008 to Sep 28, 2026SEK 1.38SEK 5.59SEK 22.65SEK 91.742010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

GENI returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-1.3%
3 months+5.6%
6 months+17.7%
Year to date-12.5%
1 year-17.7%
3 years-14.9%
5 years-54.4%
10 years+1,127%
Since Nov 17, 2008+954.2%
Compound annual growth, 17.9 years+14.1%

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 48.65 on Sep 29, 2025
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
33.9%
Sessions closing higher, 1 year
45%
Growth of 1 since 2008
10.5×
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 Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026SEK 44.48SEK 47.88SEK 32.08SEK 38.90-12.5%3.5M186
2025SEK 51.40SEK 59.85SEK 42.33SEK 44.44-13.2%6.6M249
2024SEK 46.80SEK 59.09SEK 35.85SEK 51.21+9.4%4.4M251
2023SEK 30.38SEK 50.06SEK 28.63SEK 46.80+57.0%2.9M251
2022SEK 70.70SEK 74.84SEK 24.59SEK 29.81-58.0%3.1M253
2021SEK 35.70SEK 109.84SEK 32.57SEK 71.04+101.9%6.3M253
2020SEK 16.30SEK 52.92SEK 9.56SEK 35.19+116.5%8.3M252
2019SEK 5.41SEK 22.22SEK 5.18SEK 16.25+200.5%5.7M247
2018SEK 2.99SEK 5.95SEK 2.99SEK 5.41+77.2%3.8M252
2017SEK 3.36SEK 4.76SEK 2.65SEK 3.05-9.2%2M253
2016SEK 2.98SEK 4.25SEK 2.56SEK 3.36+13.6%3.5M253
2015SEK 2.18SEK 3.09SEK 1.93SEK 2.96+38.1%1.8M251
2014SEK 2.42SEK 2.65SEK 1.80SEK 2.14-11.3%1.3M249
2013SEK 2.12SEK 3.27SEK 2.12SEK 2.42+13.7%1.5M250
2012SEK 1.85SEK 2.92SEK 1.85SEK 2.12+19.0%719.6K250
2011SEK 3.33SEK 4.67SEK 1.67SEK 1.79-45.5%2.2M253
2010SEK 1.39SEK 3.69SEK 1.39SEK 3.27+136.1%3M253
2009SEK 2.50SEK 3.09SEK 1.29SEK 1.39-44.5%3.7M251
2008SEK 3.57SEK 3.87SEK 2.30SEK 2.50n/a191.8K29

GENI monthly closes, last 12 months

MonthMonth end closeChange
September 2026SEK 38.90-1.3%
August 2026SEK 39.40+2.7%
July 2026SEK 38.35-1.4%
June 2026SEK 38.90-2.1%
May 2026SEK 39.75+11.4%
April 2026SEK 35.67+8.0%
March 2026SEK 33.04-8.4%
February 2026SEK 36.06-18.5%
January 2026SEK 44.24-0.4%
December 2025SEK 44.44+0.9%
November 2025SEK 44.05-3.4%
October 2025SEK 45.59-1.3%

About the GENI data

Daily bars. 4,486 sessions from Nov 17, 2008 to Sep 28, 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 Sep 28, 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/GENI/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

  • GAPW-B Gapwaves AB (publ)
  • GARO Garo Aktiebolag (publ)
  • GBK Goodbye Kansas Group AB (publ)
  • GCOR Gaming Corps AB (publ)
  • GENO Genovis AB (publ.)
  • GETI-B Getinge AB (publ)
  • GGEO Guideline Geo AB (publ)
  • GIG-SDB GiG Software p.l.c.

Common questions

GENI share price history

Start with any symbol.

Start free