Genova Property Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	115.00	115.00	111.50	112.50	108.21	251,104
2022-04-05	113.00	116.50	113.00	115.00	110.62	1,221
2022-04-04	116.00	116.50	113.00	115.50	111.10	1,930
2022-04-01	116.50	116.50	113.00	116.00	111.58	1,705
2022-03-31	115.40	121.00	115.40	117.00	112.54	447
2022-03-30	119.40	119.60	115.20	115.40	111.00	1,079
2022-03-29	117.60	121.00	115.20	121.00	116.39	774
2022-03-28	121.40	121.40	117.60	117.60	113.12	850
2022-03-25	124.00	125.00	117.60	121.40	116.77	1,554
2022-03-24	124.20	124.20	117.80	122.00	117.35	1,932
2022-03-23	128.00	128.00	126.20	128.00	123.12	327
2022-03-22	126.80	129.00	125.00	128.00	123.12	2,021
2022-03-21	128.60	128.80	125.80	126.80	121.97	4,783
2022-03-18	122.40	124.80	120.20	124.40	119.66	717
2022-03-17	123.80	123.80	122.00	123.80	119.08	1,179
2022-03-16	116.60	124.20	115.00	123.80	119.08	6,740
2022-03-15	110.60	115.80	107.00	114.00	109.66	1,271
2022-03-14	105.40	110.80	104.00	110.80	106.58	1,551
2022-03-11	107.00	107.00	104.20	105.40	101.38	524,915
2022-03-10	107.20	107.20	103.20	106.60	102.54	90
2022-03-09	99.900	103.60	99.900	102.60	98.691	2,289
2022-03-08	100.40	102.60	99.000	100.00	96.190	691
2022-03-07	102.40	102.40	95.500	100.60	96.767	1,202
2022-03-04	106.00	106.00	102.40	102.40	98.499	327
2022-03-03	107.00	109.80	107.00	107.00	102.92	3,038
2022-03-02	115.40	115.60	107.00	107.00	102.92	2,292
2022-03-01	115.00	115.20	111.00	115.20	110.81	736
2022-02-28	115.00	116.00	114.00	115.00	110.62	9,321
2022-02-25	106.40	112.20	103.60	112.20	107.93	3,883
2022-02-24	116.60	116.60	100.20	103.60	99.653	6,896
2022-02-23	107.00	115.40	107.00	112.80	108.50	4,618
2022-02-22	103.60	107.00	103.40	107.00	102.92	3,295
2022-02-21	110.00	110.00	100.00	106.40	102.35	8,676
2022-02-18	113.00	113.00	111.00	111.20	106.96	533
2022-02-17	115.40	115.80	112.40	113.40	109.08	7,069
2022-02-16	117.00	117.00	115.40	115.40	111.00	269
2022-02-15	115.00	115.80	115.00	115.20	110.81	543
2022-02-14	115.40	117.60	115.00	115.00	110.62	7,155
2022-02-11	119.80	122.00	119.00	119.00	114.47	107
2022-02-10	119.80	119.80	117.80	119.80	115.24	517
2022-02-09	119.00	119.80	118.00	119.80	115.24	1,229
2022-02-08	117.20	120.00	117.20	117.20	112.73	1,412
2022-02-07	123.20	123.20	114.80	117.20	112.73	1,417
2022-02-04	126.00	126.20	123.00	123.20	118.51	1,032
2022-02-03	124.20	126.00	122.60	126.00	121.20	329
2022-02-02	126.80	128.00	124.20	124.20	119.47	1,148
2022-02-01	124.60	125.00	124.40	124.40	119.66	539
2022-01-31	124.80	124.80	122.80	123.20	118.51	1,603
2022-01-28	120.80	122.00	120.20	121.00	116.39	366
2022-01-27	120.80	120.80	119.40	120.80	116.20	165
2022-01-26	116.40	119.60	116.40	119.00	114.47	1,666
2022-01-25	116.20	118.00	116.20	116.40	111.97	3,216
2022-01-24	121.00	121.60	109.80	116.40	111.97	3,544
2022-01-21	111.80	121.60	110.00	119.00	114.47	166,297
2022-01-20	122.00	123.20	119.80	122.00	117.35	1,046
2022-01-19	121.80	124.00	121.80	122.00	117.35	609
2022-01-18	131.80	131.80	119.20	121.60	116.97	12,555
2022-01-17	134.00	134.00	130.40	131.80	126.78	1,896
2022-01-14	130.60	137.00	129.60	134.00	128.89	13,361
2022-01-13	133.80	133.80	130.20	131.20	126.20	131,661

← NewerPage 20 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.