Genova Property Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	34.200	35.400	34.200	35.300	34.150	250,649
2023-11-30	37.100	37.100	35.000	35.000	33.860	8,426
2023-11-29	37.100	37.100	37.000	37.100	35.892	2,119
2023-11-28	37.000	37.400	36.100	37.200	35.988	4,230
2023-11-27	38.000	38.000	36.400	37.000	35.795	2,950
2023-11-24	38.200	39.200	38.000	38.000	36.762	3,050
2023-11-23	37.000	38.300	37.000	38.200	36.956	1,531
2023-11-22	37.500	37.700	37.000	37.000	35.795	5,762
2023-11-21	37.100	38.000	36.800	36.800	35.601	5,748
2023-11-20	36.900	38.000	36.900	38.000	36.762	1,658
2023-11-17	38.100	38.100	36.800	36.900	35.698	1,427
2023-11-16	36.400	38.100	36.400	38.100	36.859	1,588
2023-11-15	37.000	37.500	36.400	37.500	36.279	1,776
2023-11-14	37.000	37.100	35.900	37.000	35.795	6,636
2023-11-13	37.500	37.500	37.000	37.200	35.988	25,680
2023-11-10	36.100	38.200	36.100	37.100	35.892	16,634
2023-11-09	34.900	36.100	34.900	36.000	34.828	15,071
2023-11-08	35.300	35.300	34.800	35.000	33.860	3,417
2023-11-07	35.000	35.800	34.700	34.700	33.570	699
2023-11-06	35.200	35.700	35.000	35.300	34.150	621
2023-11-03	35.000	35.000	35.000	35.000	33.860	580
2023-11-02	34.200	36.100	34.200	35.000	33.860	12,606
2023-11-01	34.100	34.900	33.800	34.100	32.989	6,424
2023-10-31	34.000	34.000	31.800	33.000	31.925	41,541
2023-10-30	33.500	35.000	32.000	34.300	33.183	14,137
2023-10-27	35.000	35.100	33.900	34.100	32.989	3,598
2023-10-26	33.900	35.800	33.900	35.100	33.957	197
2023-10-25	35.300	36.200	35.000	35.000	33.860	4,999
2023-10-24	36.000	36.200	35.000	35.500	34.344	309
2023-10-23	37.000	37.000	34.600	35.800	34.634	832
2023-10-20	35.400	36.300	35.400	36.300	35.118	2,071
2023-10-19	34.300	35.600	34.300	35.600	34.441	12,685
2023-10-18	34.500	35.000	34.200	35.000	33.667	617
2023-10-17	35.000	35.000	34.300	34.700	33.378	4,054
2023-10-16	33.800	34.100	33.800	34.100	32.801	39
2023-10-13	35.100	35.100	35.100	35.100	33.763	759
2023-10-12	34.400	35.800	33.900	34.700	33.378	8,109
2023-10-11	34.600	35.200	34.600	34.800	33.474	497
2023-10-10	34.700	34.800	34.600	34.600	33.282	5,055
2023-10-09	33.900	35.500	33.900	34.500	33.186	6,576
2023-10-06	35.000	36.000	34.700	36.000	34.629	30,153
2023-10-05	36.000	36.000	35.000	35.900	34.532	4,581
2023-10-04	36.900	37.000	36.000	36.200	34.821	3,774
2023-10-03	37.000	38.200	36.900	36.900	35.494	2,589
2023-10-02	37.800	38.200	37.300	37.800	36.360	3,413
2023-09-29	38.700	39.800	37.600	37.600	36.168	7,259
2023-09-28	39.500	39.500	39.200	39.200	37.707	110
2023-09-27	40.000	40.000	39.500	39.500	37.995	947
2023-09-26	38.800	39.200	38.800	39.200	37.707	189
2023-09-25	39.900	39.900	39.000	39.400	37.899	718
2023-09-22	38.800	39.400	38.800	39.400	37.899	251
2023-09-21	38.900	40.200	38.900	39.800	38.284	8,640
2023-09-20	38.900	39.000	38.900	38.900	37.418	3,337
2023-09-19	39.200	39.900	39.100	39.200	37.707	1,768
2023-09-18	40.000	40.200	39.100	39.100	37.610	2,360
2023-09-15	39.400	40.200	39.400	40.200	38.668	1,963
2023-09-14	40.000	40.000	40.000	40.000	38.476	300
2023-09-13	40.300	40.500	39.500	39.700	38.188	7,249
2023-09-12	40.200	40.200	40.000	40.000	38.476	48
2023-09-11	41.000	41.000	40.200	40.200	38.668	1,753

← NewerPage 13 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.