Genova Property Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	47.500	48.400	46.300	46.700	45.179	6,840
2024-05-27	46.000	47.100	44.700	46.700	45.179	10,779
2024-05-24	45.500	46.400	45.500	46.100	44.599	5,035
2024-05-23	46.000	46.000	44.900	45.500	44.018	3,439
2024-05-22	44.100	44.800	44.100	44.800	43.341	2,956
2024-05-21	45.500	45.500	45.000	45.000	43.534	922
2024-05-20	45.500	45.500	44.500	45.500	44.018	2,045
2024-05-17	45.500	45.700	45.400	45.700	44.212	729
2024-05-16	46.200	46.600	44.500	45.600	44.115	8,222
2024-05-15	46.100	47.100	46.100	46.200	44.695	3,760
2024-05-14	46.000	47.000	45.600	45.900	44.405	6,797
2024-05-13	44.900	46.400	44.900	46.000	44.502	7,289
2024-05-10	44.000	44.000	43.500	44.000	42.567	359
2024-05-08	42.200	43.000	42.200	42.700	41.309	4,844
2024-05-07	42.600	42.600	42.100	42.100	40.729	1,429
2024-05-06	42.100	42.500	42.100	42.500	41.116	48,160
2024-05-03	42.400	42.500	41.900	42.100	40.729	568
2024-05-02	41.600	42.000	40.800	41.900	40.535	10,374
2024-04-30	41.100	41.100	40.800	40.800	39.471	816
2024-04-29	40.800	41.200	39.800	40.800	39.471	7,603
2024-04-26	39.100	40.800	39.100	40.800	39.471	9,992
2024-04-25	38.200	39.200	38.000	39.100	37.827	7,746
2024-04-24	38.100	38.600	38.100	38.200	36.956	3,444
2024-04-23	39.000	39.000	38.600	38.600	37.343	813
2024-04-22	39.500	39.500	38.400	38.800	37.536	2,643
2024-04-19	39.200	39.200	39.200	39.200	37.923	2
2024-04-18	38.500	39.400	38.500	39.400	38.117	3,017
2024-04-17	38.600	38.600	38.200	38.600	37.343	1,478
2024-04-16	38.100	38.600	38.100	38.600	37.343	383
2024-04-15	38.800	39.200	38.800	39.200	37.923	115
2024-04-12	40.000	40.300	38.500	38.800	37.536	11,663
2024-04-11	39.300	40.000	39.000	39.500	38.214	9,133
2024-04-10	37.800	39.300	37.800	38.600	37.343	5,389
2024-04-09	38.300	38.600	37.400	38.600	37.343	21,176
2024-04-08	38.200	38.300	37.800	38.300	37.053	333
2024-04-05	38.300	38.500	38.000	38.500	37.246	3,719
2024-04-04	38.100	38.300	37.400	38.300	37.053	1,319
2024-04-03	37.800	38.500	37.200	38.100	36.859	6,282
2024-04-02	39.800	39.800	37.400	37.800	36.569	3,904
2024-03-28	38.200	38.500	37.600	38.500	37.246	11,986
2024-03-27	37.900	37.900	37.300	37.900	36.666	10,248
2024-03-26	37.200	38.000	36.900	37.100	35.892	24,065
2024-03-25	37.400	38.200	37.000	37.000	35.795	75,506
2024-03-22	37.400	37.400	37.000	37.000	35.795	1,361
2024-03-21	37.000	37.000	37.000	37.000	35.795	3,057
2024-03-20	37.200	37.400	36.500	37.300	36.085	206,912
2024-03-19	36.700	36.800	36.700	36.800	35.601	3,090
2024-03-18	36.000	36.700	36.000	36.700	35.505	200,767
2024-03-15	35.500	36.100	35.500	36.100	34.924	3,676
2024-03-14	37.300	37.400	35.200	35.200	34.054	8,984
2024-03-13	37.000	37.100	36.300	36.700	35.505	2,874
2024-03-12	36.900	37.200	36.400	37.100	35.892	3,278
2024-03-11	36.400	36.900	36.400	36.500	35.311	1,714
2024-03-08	37.400	37.400	36.300	36.400	35.214	15,948
2024-03-07	37.000	37.700	37.000	37.500	36.279	1,151
2024-03-06	37.900	37.900	37.500	37.500	36.279	1,202
2024-03-05	34.800	38.500	34.100	38.000	36.762	15,325
2024-03-04	35.900	35.900	34.100	35.700	34.537	6,638
2024-03-01	35.800	36.000	35.600	35.900	34.731	6,687
2024-02-29	36.000	36.000	35.200	35.200	34.054	500

← NewerPage 11 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.