Genova Property Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	60.000	61.000	59.600	59.600	57.329	898
2023-03-16	61.400	61.600	61.200	61.600	59.253	282
2023-03-15	60.400	61.600	60.000	60.000	57.714	2,431
2023-03-14	60.800	60.800	60.200	60.200	57.907	240
2023-03-13	59.600	59.800	59.600	59.600	57.329	3,047
2023-03-10	60.000	60.000	59.600	59.600	57.329	4,730
2023-03-09	60.000	62.200	60.000	62.200	59.830	506
2023-03-08	61.000	61.000	60.000	60.000	57.714	102
2023-03-07	61.000	62.000	60.000	61.000	58.676	2,001
2023-03-06	62.000	62.000	62.000	62.000	59.638	1,721
2023-03-03	62.800	63.000	62.000	62.000	59.638	61,056
2023-03-02	62.400	63.000	61.600	62.800	60.407	661
2023-03-01	62.800	62.800	61.000	62.800	60.407	707
2023-02-28	62.400	63.000	62.400	63.000	60.600	11,088
2023-02-27	63.000	63.000	62.600	62.800	60.407	3,129
2023-02-24	62.000	63.000	62.000	63.000	60.600	189
2023-02-23	63.400	63.400	61.800	62.000	59.638	292,688
2023-02-22	65.000	65.000	63.600	63.600	61.177	10,898
2023-02-21	64.200	66.600	64.200	64.600	62.139	1,562
2023-02-20	64.200	64.400	64.000	64.200	61.754	1,285
2023-02-17	64.000	64.200	64.000	64.000	61.562	2,119
2023-02-16	65.200	65.200	64.000	64.200	61.754	1,476
2023-02-15	66.000	66.600	66.000	66.200	63.678	1,564
2023-02-14	64.000	66.000	64.000	66.000	63.486	23,815
2023-02-13	64.000	65.200	63.600	63.600	61.177	9,196
2023-02-10	64.000	64.000	62.000	64.000	61.562	1,874
2023-02-09	65.200	65.400	64.000	64.600	62.139	952
2023-02-08	65.000	65.400	64.700	65.400	62.908	28,565
2023-02-07	64.000	65.000	64.000	65.000	62.524	532
2023-02-06	63.600	65.000	63.600	64.600	62.139	6,936
2023-02-03	63.600	63.800	62.200	63.800	61.369	619
2023-02-02	63.000	66.000	61.800	63.000	60.600	1,492
2023-02-01	61.400	63.000	61.400	62.000	59.638	336
2023-01-31	63.000	63.000	61.400	61.400	59.061	188
2023-01-30	62.600	63.400	62.600	63.400	60.985	1,120
2023-01-27	63.000	63.000	62.600	62.600	60.215	595
2023-01-26	63.000	63.200	62.000	62.000	59.638	6,202
2023-01-25	63.000	64.400	62.800	63.000	60.600	1,860
2023-01-24	65.000	65.000	63.000	63.000	60.600	3,071
2023-01-23	63.000	65.000	63.000	65.000	62.524	4,893
2023-01-20	63.000	63.400	62.000	63.400	60.985	520
2023-01-19	64.000	64.200	62.000	63.400	60.985	2,241
2023-01-18	63.600	66.000	63.600	64.000	61.562	17,084
2023-01-17	64.400	67.000	62.000	65.600	63.101	5,353
2023-01-16	58.000	64.400	58.000	64.400	61.947	4,323
2023-01-13	59.200	63.000	57.600	63.000	60.600	4,407
2023-01-12	57.200	60.800	57.200	59.000	56.752	9,233
2023-01-11	55.200	58.000	55.000	57.200	55.021	27,093
2023-01-10	55.200	58.000	54.800	57.000	54.828	1,820
2023-01-09	53.000	55.000	53.000	55.000	52.905	1,972
2023-01-05	53.400	54.000	53.000	53.000	50.981	542
2023-01-04	54.400	54.400	54.000	54.000	51.943	1,198
2023-01-03	53.400	53.800	53.200	53.800	51.750	1,565
2023-01-02	52.400	53.200	52.400	53.200	51.173	691
2022-12-30	51.800	53.000	51.600	52.400	50.404	1,169
2022-12-29	51.800	51.800	51.600	51.800	49.827	335
2022-12-28	51.000	53.000	50.200	53.000	50.981	708
2022-12-27	53.600	54.600	51.600	52.200	50.211	2,197
2022-12-23	50.200	53.600	50.200	53.600	51.558	1,482
2022-12-22	50.400	52.200	50.400	50.400	48.480	596

← NewerPage 16 of 22 · 1,262 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.