Genova Property Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	61.200	61.200	51.200	55.000	52.905	12,872
2022-09-27	62.000	62.800	60.200	61.200	58.868	32,793
2022-09-26	63.000	63.200	60.800	62.000	59.638	6,434
2022-09-23	61.200	65.000	61.200	63.000	60.600	16,259
2022-09-22	62.800	64.000	61.200	61.200	58.868	6,263
2022-09-21	65.000	65.400	62.800	62.800	60.407	2,204
2022-09-20	70.600	70.600	63.000	65.400	62.908	4,421
2022-09-19	71.400	71.400	70.000	70.400	67.718	2,465
2022-09-16	72.000	74.000	71.800	73.600	70.796	116
2022-09-15	73.800	73.800	73.400	73.400	70.604	1,385
2022-09-14	76.200	78.200	75.200	75.200	72.335	323
2022-09-13	78.600	78.600	77.000	78.200	75.221	884
2022-09-12	80.000	80.000	78.200	78.200	75.221	1,544
2022-09-09	84.000	84.200	81.800	81.800	78.684	280
2022-09-08	81.000	81.000	80.800	80.800	77.722	1,061
2022-09-07	81.800	81.800	81.800	81.800	78.684	2
2022-09-06	83.400	83.400	81.800	81.800	78.684	860
2022-09-05	83.600	85.600	83.400	85.600	82.339	176
2022-09-02	86.000	86.000	83.000	86.000	82.724	1,116
2022-09-01	89.200	91.800	87.600	87.600	84.263	898
2022-08-31	92.400	92.600	89.000	90.200	86.764	1,543
2022-08-30	84.000	92.600	84.000	92.400	88.880	1,062
2022-08-29	88.000	88.000	83.400	86.000	82.724	1,735
2022-08-26	86.000	88.000	85.400	88.000	84.647	161
2022-08-25	83.200	85.000	83.200	85.000	81.762	1,157
2022-08-24	81.000	83.400	81.000	83.000	79.838	2,015
2022-08-23	80.400	83.200	80.400	81.000	77.914	5,569
2022-08-22	75.400	80.600	75.000	78.200	75.221	3,546
2022-08-19	76.000	76.000	75.000	75.400	72.527	1,489
2022-08-18	75.000	76.600	75.000	76.000	73.105	658
2022-08-17	82.200	85.400	75.000	75.000	72.143	1,765
2022-08-16	76.200	76.200	75.800	75.800	72.912	579
2022-08-15	75.400	76.400	75.000	76.200	73.297	1,533
2022-08-12	75.000	77.600	75.000	75.000	72.143	1,043
2022-08-11	76.000	76.600	73.800	76.600	73.682	582
2022-08-10	73.400	76.000	73.400	76.000	73.105	124
2022-08-09	72.600	73.800	71.800	72.000	69.257	784
2022-08-08	74.000	74.200	72.200	72.200	69.449	257
2022-08-05	74.800	74.800	72.200	72.200	69.449	108
2022-08-04	76.600	76.600	74.600	74.600	71.758	237
2022-08-03	74.800	76.800	74.600	76.800	73.874	127
2022-08-02	76.600	76.600	74.000	76.200	73.297	315
2022-08-01	78.800	79.000	76.600	76.600	73.682	563
2022-07-29	79.200	79.200	78.000	78.800	75.798	112
2022-07-28	75.400	80.800	75.400	79.200	76.183	2,994
2022-07-27	75.400	75.400	73.400	73.400	70.604	84
2022-07-26	73.200	75.400	73.200	75.400	72.527	694
2022-07-25	75.000	76.000	73.200	74.800	71.950	646
2022-07-22	72.800	74.600	72.800	74.600	71.758	320
2022-07-21	70.200	71.200	70.000	71.200	68.487	518
2022-07-20	71.600	73.200	70.000	73.200	70.411	1,737
2022-07-19	72.200	72.200	69.800	71.600	68.872	1,195
2022-07-18	70.200	73.800	70.200	73.800	70.988	1,666
2022-07-15	75.200	75.200	69.200	69.200	66.564	55
2022-07-14	70.800	70.800	70.800	70.800	68.103	0
2022-07-13	70.800	70.800	69.400	70.800	68.103	466
2022-07-12	71.200	71.200	70.400	70.800	68.103	255
2022-07-11	74.000	74.000	69.800	71.200	68.487	1,396
2022-07-08	69.800	79.800	69.000	74.000	71.181	1,782
2022-07-07	72.000	72.000	65.600	69.800	67.141	2,221

← NewerPage 18 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.