Genova Property Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	73.400	73.600	72.000	72.000	69.257	960
2022-07-05	74.200	74.200	71.000	73.200	70.411	665
2022-07-04	65.600	74.800	65.600	73.200	70.411	650
2022-07-01	77.200	77.200	73.000	75.000	72.143	1,241
2022-06-30	78.800	78.800	78.800	78.800	75.798	127
2022-06-29	83.000	83.000	78.800	79.000	75.990	4,205
2022-06-28	83.800	84.200	82.000	82.000	78.876	103
2022-06-27	82.600	83.800	82.600	83.800	80.607	836
2022-06-23	83.400	84.000	83.400	84.000	80.800	333
2022-06-22	83.200	85.600	83.200	83.400	80.223	580
2022-06-21	84.800	85.000	84.000	84.000	80.800	309
2022-06-20	83.200	85.200	83.000	83.000	79.838	2,192
2022-06-17	84.400	86.000	83.000	85.000	81.762	58,803
2022-06-16	86.400	88.000	86.000	86.400	83.108	6,133
2022-06-15	86.400	87.000	86.000	86.400	83.108	574
2022-06-14	84.800	88.200	84.800	86.200	82.916	1,842
2022-06-13	87.600	89.400	87.200	87.200	83.878	1,750
2022-06-10	87.600	89.800	87.600	87.600	84.263	8,950
2022-06-09	88.000	88.000	88.000	88.000	84.647	50
2022-06-08	88.000	90.400	88.000	88.000	84.647	2,222
2022-06-07	88.000	88.000	88.000	88.000	84.647	125
2022-06-03	89.000	89.000	85.400	88.000	84.647	12,866
2022-06-02	89.200	89.200	87.800	88.800	85.417	58
2022-06-01	89.500	92.000	89.400	92.000	88.495	4,765
2022-05-31	89.600	89.600	85.200	89.000	85.609	25,993
2022-05-30	89.200	91.400	86.600	89.000	85.609	2,577
2022-05-27	86.600	89.200	82.600	89.200	85.802	2,152
2022-05-25	85.600	87.600	85.600	87.600	84.263	2
2022-05-24	95.000	95.000	86.200	87.600	84.263	1,233
2022-05-23	92.000	92.000	89.800	92.000	88.495	7,996
2022-05-20	86.200	92.800	86.200	89.200	85.802	2,739
2022-05-19	86.200	88.800	86.200	88.800	85.417	452
2022-05-18	87.400	90.000	87.400	87.400	84.070	2,814
2022-05-17	88.400	89.800	88.000	88.200	84.840	884
2022-05-16	91.800	92.800	87.200	87.400	84.070	1,277
2022-05-13	92.000	92.000	90.000	90.200	86.764	10,167
2022-05-12	91.800	92.600	91.800	92.000	88.495	611,803
2022-05-11	92.000	93.000	92.000	92.000	88.495	10,802
2022-05-10	90.400	95.400	89.600	89.600	86.186	20,716
2022-05-09	97.000	98.000	89.400	91.000	87.533	13,533
2022-05-06	99.000	100.50	98.000	99.800	95.998	10,802
2022-05-05	98.000	103.50	98.000	98.000	94.266	5,205
2022-05-04	100.50	103.00	91.000	97.600	93.882	2,535
2022-05-03	96.400	100.00	95.200	100.00	96.190	202,089
2022-05-02	97.600	97.600	92.800	94.000	90.419	31,259
2022-04-29	95.400	95.400	92.800	95.000	91.381	463
2022-04-28	89.400	95.400	89.400	95.400	91.765	4,168
2022-04-27	94.000	94.000	89.000	89.000	85.609	5,650
2022-04-26	95.000	96.400	94.800	95.500	91.862	11,435
2022-04-25	93.000	96.200	91.200	94.600	90.996	7,471
2022-04-22	95.600	95.600	93.600	93.600	90.034	807
2022-04-21	98.600	98.600	94.000	95.600	91.958	3,397
2022-04-20	96.200	100.50	93.800	98.000	94.266	10,326
2022-04-19	103.50	103.50	92.400	95.800	92.150	14,068
2022-04-14	105.00	105.00	103.50	103.50	99.557	415
2022-04-13	107.00	107.00	103.00	103.50	99.557	1,650
2022-04-12	106.50	110.00	106.50	108.00	103.89	205,037
2022-04-11	109.50	110.00	107.50	110.00	105.81	603
2022-04-08	111.00	111.00	109.50	109.50	105.33	1,102
2022-04-07	114.00	114.00	111.50	111.50	107.25	967

← NewerPage 19 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.