Genova Property Group AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	50.600	50.600	50.000	50.400	48.759	1,215
2024-08-21	47.300	51.800	47.300	49.800	48.178	5,586
2024-08-20	46.600	47.700	46.600	47.000	45.469	7,814
2024-08-19	47.100	47.100	46.500	46.500	44.986	2,575
2024-08-16	47.300	47.300	46.200	46.900	45.373	2,961
2024-08-15	48.200	49.600	47.000	47.300	45.759	10,039
2024-08-14	48.500	49.100	47.800	47.900	46.340	3,431
2024-08-13	47.600	47.600	46.700	47.000	45.469	1,093
2024-08-12	47.700	48.000	46.400	47.800	46.243	1,557
2024-08-09	47.100	47.100	46.100	46.700	45.179	429
2024-08-08	46.600	46.700	46.600	46.600	45.082	760
2024-08-07	47.800	47.900	46.400	47.200	45.663	1,668
2024-08-06	47.800	47.800	46.400	46.400	44.889	1,925
2024-08-05	49.900	49.900	44.300	46.100	44.599	9,024
2024-08-02	52.000	52.000	50.000	50.000	48.372	2,314
2024-08-01	52.200	52.200	50.400	50.400	48.759	2,025
2024-07-31	51.600	52.400	51.000	51.000	49.339	2,766
2024-07-30	50.800	51.600	50.600	51.600	49.919	4,731
2024-07-29	51.600	51.600	50.800	51.200	49.532	414
2024-07-26	51.200	51.200	49.600	50.000	48.372	3,636
2024-07-25	51.400	52.600	51.400	51.800	50.113	836
2024-07-24	51.400	52.600	51.400	51.800	50.113	64
2024-07-23	51.400	52.600	51.400	52.600	50.887	389
2024-07-22	51.400	52.600	51.200	51.200	49.532	230
2024-07-19	51.200	51.200	51.200	51.200	49.532	21
2024-07-18	51.400	52.600	51.200	52.400	50.693	291
2024-07-17	52.800	53.200	52.000	52.000	50.306	6,399
2024-07-16	51.800	52.800	51.800	52.000	50.306	2,597
2024-07-15	51.400	52.000	51.400	52.000	50.306	1,503
2024-07-12	50.800	54.000	50.800	51.400	49.726	37,220
2024-07-11	51.000	51.000	49.700	50.600	48.952	393
2024-07-10	49.500	50.000	49.500	50.000	48.372	1,821
2024-07-09	49.500	50.600	49.500	49.500	47.888	2,676
2024-07-08	48.900	50.400	48.900	49.500	47.888	5,156
2024-07-05	48.000	48.900	48.000	48.900	47.307	1,300
2024-07-04	47.600	48.200	47.600	48.200	46.630	3,340
2024-07-03	47.200	48.600	47.100	47.600	46.050	6,851
2024-07-02	47.300	48.500	47.200	48.400	46.824	936
2024-07-01	47.900	48.600	46.400	47.500	45.953	3,634
2024-06-28	51.200	51.200	47.400	47.600	46.050	4,991
2024-06-27	51.400	51.400	50.200	50.200	48.565	252
2024-06-26	50.200	51.000	50.200	50.200	48.565	146
2024-06-25	52.000	52.600	49.900	49.900	48.275	6,095
2024-06-24	51.600	52.600	51.400	51.400	49.726	4,449
2024-06-20	51.200	51.800	51.000	51.400	49.726	770
2024-06-19	50.800	52.400	50.800	51.200	49.532	2,432
2024-06-18	51.200	51.600	50.600	50.600	48.952	3,321
2024-06-17	50.200	50.800	50.200	50.600	48.952	12,411
2024-06-14	52.000	53.400	50.400	50.400	48.759	16,062
2024-06-13	52.000	52.800	52.000	52.400	50.693	100,779
2024-06-12	51.200	52.600	51.000	52.000	50.306	2,506
2024-06-11	50.400	54.000	50.400	51.200	49.532	10,945
2024-06-10	49.700	50.400	49.300	49.500	47.888	1,463
2024-06-07	48.900	48.900	47.700	48.900	47.307	21,556
2024-06-05	48.400	48.400	47.400	47.600	46.050	1,616
2024-06-04	48.000	48.400	48.000	48.000	46.437	1,283
2024-06-03	48.500	49.800	48.300	48.300	46.727	12,530
2024-05-31	47.300	48.200	47.300	48.200	46.630	2,618
2024-05-30	47.000	48.900	47.000	47.200	45.663	4,428
2024-05-29	46.800	46.800	46.800	46.800	45.276	600

← NewerPage 10 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-07	0.2300 SEK
2026-05-07	0.2300 SEK
2026-02-06	0.2200 SEK
2025-11-06	0.2200 SEK
2025-08-06	0.2200 SEK
2025-05-06	0.2200 SEK
2023-10-19	0.2000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.