Genova Property Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	50.000	51.200	49.300	51.200	49.249	7,124
2022-12-20	50.600	50.600	49.800	50.600	48.672	1,365
2022-12-19	51.000	52.400	49.800	51.400	49.442	5,435
2022-12-16	50.400	51.000	49.800	51.000	49.057	905
2022-12-15	50.000	51.800	49.200	50.200	48.288	16,412
2022-12-14	49.500	50.200	49.500	50.000	48.095	89,997
2022-12-13	49.800	50.400	48.700	50.000	48.095	24,863
2022-12-12	51.000	51.000	49.800	51.000	49.057	233
2022-12-09	50.000	51.200	50.000	51.200	49.249	1,352
2022-12-08	52.400	52.400	49.600	51.200	49.249	17,568
2022-12-07	52.600	54.000	51.600	52.400	50.404	35,706
2022-12-06	53.600	53.600	52.800	53.000	50.981	2,145
2022-12-05	53.800	54.400	52.400	54.000	51.943	61,524
2022-12-02	52.600	53.800	52.400	52.400	50.404	95
2022-12-01	52.200	52.600	51.200	52.600	50.596	2,760
2022-11-30	51.600	54.000	49.800	49.800	47.903	3,647
2022-11-29	50.800	51.400	50.800	51.200	49.249	327
2022-11-28	50.000	51.800	49.900	51.600	49.634	397
2022-11-25	50.400	52.000	50.400	52.000	50.019	63
2022-11-24	52.000	52.000	50.400	52.000	50.019	749
2022-11-23	53.000	53.400	51.600	53.400	51.366	321
2022-11-22	52.000	53.800	52.000	53.000	50.981	988
2022-11-21	53.800	54.000	52.200	52.200	50.211	1,223
2022-11-18	52.400	52.400	52.400	52.400	50.404	46
2022-11-17	52.800	54.600	50.800	50.800	48.865	1,876
2022-11-16	54.200	54.200	52.800	53.000	50.981	67
2022-11-15	54.000	54.200	54.000	54.200	52.135	1,687
2022-11-14	54.400	54.400	54.200	54.200	52.135	287
2022-11-11	53.800	56.000	53.800	54.400	52.327	12,078
2022-11-10	53.800	54.800	50.600	54.000	51.943	3,377
2022-11-09	57.000	57.000	52.600	53.400	51.366	6,535
2022-11-08	57.000	57.000	55.400	55.400	53.289	5,710
2022-11-07	59.200	60.000	57.000	57.000	54.828	2,707
2022-11-04	60.000	60.400	58.200	60.000	57.714	2,002
2022-11-03	60.800	61.800	59.800	60.400	58.099	1,773
2022-11-02	59.800	60.800	59.800	60.800	58.484	7,731
2022-11-01	57.400	61.200	57.400	59.800	57.522	3,302
2022-10-31	58.000	58.000	56.200	57.000	54.828	412
2022-10-28	56.800	58.200	56.600	56.600	54.444	471
2022-10-27	56.000	56.800	55.200	56.400	54.251	4,611
2022-10-26	54.200	57.600	54.200	56.000	53.867	1,883
2022-10-25	46.700	54.200	46.700	52.600	50.596	2,084
2022-10-24	46.000	53.800	43.800	50.600	48.672	3,923
2022-10-21	44.000	46.000	43.900	46.000	44.248	1,320
2022-10-20	40.000	43.000	39.000	43.000	41.362	14,378
2022-10-19	41.400	41.400	39.000	40.000	38.476	5,551
2022-10-18	42.200	42.600	41.400	41.400	39.823	4,223
2022-10-17	43.000	43.000	41.400	42.100	40.496	6,477
2022-10-14	44.100	45.100	42.300	42.300	40.688	10,396
2022-10-13	45.200	46.200	43.000	44.000	42.324	14,281
2022-10-12	45.000	45.600	45.000	45.000	43.286	2,028
2022-10-11	47.300	48.400	46.000	46.000	44.248	4,373
2022-10-10	49.200	49.900	46.000	48.500	46.652	7,345
2022-10-07	50.200	50.800	49.800	50.600	48.672	516
2022-10-06	50.200	51.400	50.200	51.000	49.057	2,980
2022-10-05	52.600	53.000	51.800	51.800	49.827	288
2022-10-04	54.200	54.200	52.600	52.600	50.596	12,587
2022-10-03	53.000	55.200	50.600	54.000	51.943	13,769
2022-09-30	56.200	56.400	53.400	56.400	54.251	666
2022-09-29	55.000	56.200	54.000	56.200	54.059	12,721

← NewerPage 17 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.