Genova Property Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	126.40	131.00	126.40	129.20	124.28	1,335
2022-01-11	125.00	128.00	124.40	126.40	121.58	4,172
2022-01-10	136.00	136.20	130.60	131.00	126.01	3,661
2022-01-07	140.00	140.00	136.00	136.00	130.82	1,260
2022-01-05	139.00	140.00	138.40	140.00	134.67	1,268
2022-01-04	137.00	139.00	137.00	139.00	133.70	102,756
2022-01-03	138.80	138.80	137.00	137.00	131.78	1,695
2021-12-30	133.20	138.80	132.80	138.80	133.51	2,586
2021-12-29	132.00	134.60	132.00	133.20	128.13	426
2021-12-28	130.80	133.60	130.80	132.00	126.97	2,334
2021-12-27	130.20	132.40	130.20	130.80	125.82	1,877
2021-12-23	129.20	132.60	129.20	130.20	125.24	2,793
2021-12-22	128.00	129.20	125.80	129.20	124.28	1,920
2021-12-21	129.00	130.20	125.40	127.80	122.93	38,815
2021-12-20	131.60	131.60	129.00	129.00	124.09	1,986
2021-12-17	134.60	135.20	129.20	130.80	125.82	876
2021-12-16	133.20	135.00	133.20	133.20	128.13	649
2021-12-15	133.20	134.60	132.80	133.20	128.13	2,397
2021-12-14	136.60	136.60	131.60	133.20	128.13	4,388
2021-12-13	140.60	140.80	136.40	136.60	131.40	1,969
2021-12-10	141.00	143.00	140.00	140.60	135.24	9,358
2021-12-09	144.00	144.20	140.80	141.00	135.63	4,105
2021-12-08	142.60	143.60	141.20	143.60	138.13	889
2021-12-07	143.60	144.00	134.00	142.60	137.17	19,082
2021-12-06	147.80	147.80	140.00	142.40	136.97	1,514
2021-12-03	148.20	150.00	141.80	144.40	138.90	6,094
2021-12-02	149.00	149.00	146.20	146.20	140.63	334
2021-12-01	145.00	150.00	143.60	149.00	143.32	25,453
2021-11-30	134.80	144.80	132.00	142.80	137.36	37,212
2021-11-29	137.60	137.60	134.60	135.00	129.86	3,230
2021-11-26	146.00	146.00	137.20	139.80	134.47	14,470
2021-11-25	141.80	150.00	140.00	145.40	139.86	10,611
2021-11-24	140.80	145.00	139.60	142.80	137.36	5,318
2021-11-23	142.20	143.00	139.80	140.80	135.44	21,051
2021-11-22	141.00	142.40	139.60	142.40	136.97	2,270
2021-11-19	141.20	143.40	138.40	141.00	135.63	3,608
2021-11-18	144.20	146.60	140.00	141.20	135.82	108,950
2021-11-17	142.00	142.80	139.00	139.80	134.47	3,702
2021-11-16	144.80	144.80	141.80	142.00	136.59	5,262
2021-11-15	136.00	144.40	135.80	141.00	135.63	21,452
2021-11-12	137.00	137.00	134.40	136.00	130.82	5,378
2021-11-11	139.20	141.60	134.80	137.00	131.78	7,669
2021-11-10	135.00	137.00	132.00	137.00	131.78	11,289
2021-11-09	134.80	137.80	132.60	135.00	129.86	13,207
2021-11-08	130.00	134.80	130.00	134.80	129.66	969
2021-11-05	130.00	133.80	130.00	130.00	125.05	2,487
2021-11-04	126.80	134.80	126.80	130.80	125.82	6,233
2021-11-03	131.60	131.60	126.80	126.80	121.97	2,779
2021-11-02	120.00	162.20	117.80	131.40	126.39	27,036
2021-11-01	120.20	120.60	117.40	120.60	116.01	4,056
2021-10-29	121.40	125.80	117.40	120.00	115.43	10,590
2021-10-28	122.20	122.20	119.80	120.00	115.43	3,405
2021-10-27	121.00	123.40	120.60	122.20	117.54	3,647
2021-10-26	119.80	121.00	119.80	121.00	116.39	1,341
2021-10-25	122.00	122.00	119.40	121.00	116.39	1,405
2021-10-22	120.00	121.20	120.00	121.20	116.58	1,551
2021-10-21	121.60	123.00	120.00	121.60	116.97	1,855
2021-10-20	122.00	122.80	121.60	121.60	116.97	1,260
2021-10-19	122.00	124.40	122.00	122.00	117.35	824
2021-10-18	122.20	122.20	121.00	122.00	117.35	1,779

← NewerPage 21 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.