Genova Property Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	45.300	45.300	45.000	45.000	43.286	2,020
2023-06-15	44.600	44.900	43.900	44.800	43.093	14,115
2023-06-14	45.400	45.700	44.600	44.600	42.901	3,079
2023-06-13	46.200	46.400	45.000	46.000	44.248	1,239
2023-06-12	46.200	46.200	45.900	46.200	44.440	2,972
2023-06-09	46.300	46.300	46.100	46.100	44.344	191
2023-06-08	47.000	47.000	46.100	46.100	44.344	4,335
2023-06-07	47.400	47.400	46.100	47.000	45.209	1,018
2023-06-05	47.000	47.300	46.800	47.200	45.402	3,304
2023-06-02	47.000	47.400	47.000	47.000	45.209	80
2023-06-01	45.500	48.500	45.500	46.800	45.017	5,422
2023-05-31	48.800	48.800	45.500	45.500	43.767	3,098
2023-05-30	47.300	48.800	47.200	48.800	46.941	1,526
2023-05-29	48.000	48.600	47.200	48.600	46.748	1,660
2023-05-26	48.700	48.700	47.300	48.000	46.171	1,867
2023-05-25	48.900	48.900	44.800	48.000	46.171	13,647
2023-05-24	49.000	49.000	48.900	48.900	47.037	124
2023-05-23	48.600	48.600	48.600	48.600	46.748	1
2023-05-22	49.000	49.000	48.600	48.600	46.748	1,921
2023-05-19	50.000	50.000	49.500	49.500	47.614	1,305
2023-05-17	50.000	50.000	50.000	50.000	48.095	0
2023-05-16	50.800	50.800	49.400	50.000	48.095	8,226
2023-05-15	50.800	51.000	49.300	50.800	48.865	2,235
2023-05-12	49.200	49.300	49.200	49.300	47.422	39
2023-05-11	49.300	49.300	48.100	49.000	47.133	4,463
2023-05-10	50.600	50.600	49.300	50.400	48.480	901
2023-05-09	53.200	53.200	50.000	50.000	48.095	4,671
2023-05-08	53.800	54.200	53.200	53.200	51.173	2,931
2023-05-05	54.000	54.200	53.000	54.200	52.135	1,342
2023-05-04	54.200	54.200	52.800	52.800	50.788	3,267
2023-05-03	56.000	56.200	54.800	54.800	52.712	1,948
2023-05-02	57.200	57.200	56.000	56.000	53.867	1,799
2023-04-28	58.200	58.200	55.000	57.200	55.021	5,437
2023-04-27	57.000	58.000	57.000	57.600	55.406	294
2023-04-26	57.600	58.200	56.000	57.000	54.828	6,080
2023-04-25	58.200	60.000	57.400	57.600	55.406	10,789
2023-04-24	58.000	58.600	51.600	58.600	56.367	8,537
2023-04-21	59.800	59.800	58.000	58.200	55.983	97
2023-04-20	59.800	59.800	59.800	59.800	57.522	164
2023-04-19	58.000	60.000	58.000	60.000	57.714	226
2023-04-18	59.000	60.000	58.000	58.000	55.790	2,963
2023-04-17	58.200	59.400	58.200	58.400	56.175	323
2023-04-14	55.800	57.200	55.000	56.600	54.444	12,314
2023-04-13	58.000	58.200	55.800	55.800	53.674	3,906
2023-04-12	56.200	58.200	56.200	58.200	55.983	398
2023-04-11	58.200	59.400	57.800	57.800	55.598	1,854
2023-04-06	56.600	58.200	56.600	58.200	55.983	35
2023-04-05	58.000	58.400	57.600	58.200	55.983	1,370
2023-04-04	58.200	58.200	58.000	58.000	55.790	158
2023-04-03	58.200	59.800	58.200	58.200	55.983	3,159
2023-03-31	57.800	59.800	57.800	59.600	57.329	201
2023-03-30	58.200	59.000	57.800	57.800	55.598	3,603
2023-03-29	59.600	59.600	59.000	59.000	56.752	4,726
2023-03-28	60.600	61.000	59.400	60.000	57.714	975
2023-03-27	60.000	60.400	59.800	60.000	57.714	221
2023-03-24	60.800	60.800	59.400	60.000	57.714	1,033
2023-03-23	59.400	59.400	59.400	59.400	57.137	580
2023-03-22	59.200	60.200	59.200	60.200	57.907	9
2023-03-21	59.000	60.200	59.000	60.200	57.907	146
2023-03-20	59.000	60.000	58.800	58.800	56.560	7,203

← NewerPage 15 of 21 · 1,257 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.