Genova Property Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	36.000	36.400	36.000	36.000	34.828	17,441
2024-02-27	37.000	37.000	35.500	36.000	34.828	27,188
2024-02-26	37.000	37.100	36.000	36.000	34.828	3,389
2024-02-23	37.500	37.500	36.900	36.900	35.698	2,407
2024-02-22	37.700	37.700	37.300	37.300	36.085	1,673
2024-02-21	37.400	38.200	36.900	37.700	36.472	16,215
2024-02-20	37.400	37.400	36.900	36.900	35.698	2,374
2024-02-19	39.900	39.900	37.000	37.600	36.375	7,929
2024-02-16	34.800	39.600	30.500	39.600	38.310	13,250
2024-02-15	36.000	36.000	35.000	35.100	33.957	5,985
2024-02-14	36.000	36.000	35.800	35.900	34.731	3,356
2024-02-13	35.900	36.000	35.200	36.000	34.828	4,886
2024-02-12	35.500	35.600	35.100	35.100	33.957	6,121
2024-02-09	35.600	35.800	35.200	35.400	34.247	3,044
2024-02-08	35.500	36.000	35.500	35.600	34.441	368
2024-02-07	35.500	35.500	35.000	35.400	34.247	1,767
2024-02-06	35.300	36.000	35.300	35.600	34.441	763
2024-02-05	35.400	36.000	35.400	35.500	34.344	563
2024-02-02	35.600	35.600	35.400	35.400	34.247	775
2024-02-01	36.000	36.000	35.600	35.600	34.441	5,010
2024-01-31	36.000	36.000	35.300	36.000	34.828	5,491
2024-01-30	36.000	36.000	35.300	36.000	34.828	3,533
2024-01-29	35.900	36.300	35.900	36.000	34.828	11,967
2024-01-26	36.000	36.000	35.700	36.000	34.828	5,530
2024-01-25	36.000	36.200	35.500	35.900	34.731	15,533
2024-01-24	35.100	35.500	34.800	35.500	34.344	17,750
2024-01-23	34.200	34.800	34.100	34.800	33.667	4,994
2024-01-22	36.100	36.100	34.800	34.800	33.667	3,735
2024-01-19	35.900	36.500	35.800	35.800	34.634	2,367
2024-01-18	35.600	36.500	35.600	36.500	35.311	784
2024-01-17	37.000	37.000	36.400	36.400	35.214	3,870
2024-01-16	37.000	37.000	35.900	36.800	35.601	3,738
2024-01-15	37.000	37.200	37.000	37.200	35.988	1,040
2024-01-12	38.100	38.100	37.100	37.900	36.666	625
2024-01-11	38.100	38.100	37.600	38.100	36.859	2,132
2024-01-10	40.000	40.000	37.900	38.400	37.149	11,950
2024-01-09	39.000	39.300	38.700	39.000	37.730	8,410
2024-01-08	39.900	39.900	39.200	39.200	37.923	3,076
2024-01-05	39.900	39.900	39.900	39.900	38.600	1,000
2024-01-04	39.900	39.900	39.400	39.400	38.117	3,462
2024-01-03	40.500	40.500	39.800	40.000	38.697	7,873
2024-01-02	38.500	40.700	38.500	40.100	38.794	8,404
2023-12-29	39.000	39.000	38.500	38.500	37.246	76
2023-12-28	38.200	38.200	37.600	37.800	36.569	1,043
2023-12-27	38.000	39.100	38.000	38.200	36.956	1,305
2023-12-22	37.000	38.000	36.800	38.000	36.762	3,879
2023-12-21	38.000	38.000	37.300	37.500	36.279	12,793
2023-12-20	38.600	38.600	37.700	38.000	36.762	2,680
2023-12-19	37.900	38.600	37.600	38.600	37.343	9,282
2023-12-18	38.000	38.400	37.300	37.900	36.666	5,140
2023-12-15	38.700	39.000	37.500	38.700	37.440	14,274
2023-12-14	36.400	38.000	36.400	37.500	36.279	40,988
2023-12-13	35.900	36.600	35.900	36.400	35.214	1,155
2023-12-12	36.800	36.800	35.700	35.800	34.634	1,352
2023-12-11	37.300	37.300	36.000	36.000	34.828	7,449
2023-12-08	36.300	37.000	36.200	36.500	35.311	3,331
2023-12-07	35.700	36.800	35.600	36.300	35.118	905
2023-12-06	36.400	36.800	35.700	36.800	35.601	2,451
2023-12-05	36.000	36.300	35.000	36.000	34.828	2,155
2023-12-04	35.300	36.400	35.300	36.000	34.828	3,418

← NewerPage 12 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.