Genova Property Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	48.400	49.200	48.400	48.500	46.920	4,774
2025-02-13	47.800	49.300	47.800	48.400	46.824	1,681
2025-02-12	48.200	50.200	48.200	48.800	47.211	6,260
2025-02-11	48.700	49.000	48.400	48.400	46.824	1,925
2025-02-10	48.800	49.100	48.800	49.000	47.404	740
2025-02-07	49.500	49.500	49.000	49.000	47.404	2,084
2025-02-06	49.600	49.600	49.500	49.600	47.985	496
2025-02-05	50.600	51.000	49.400	50.200	48.565	1,507
2025-02-04	50.200	50.400	48.900	50.000	48.372	3,447
2025-02-03	50.800	50.800	48.700	49.500	47.888	5,679
2025-01-31	50.800	51.000	50.800	50.800	49.145	366
2025-01-30	50.000	51.800	50.000	50.800	49.145	1,502
2025-01-29	49.800	51.200	49.500	49.700	48.081	311
2025-01-28	49.000	50.400	49.000	49.800	48.178	1,459
2025-01-27	51.000	51.000	48.400	48.400	46.824	3,828
2025-01-24	49.600	51.600	49.000	50.800	49.145	11,089
2025-01-23	50.000	50.200	49.100	50.200	48.565	10,539
2025-01-22	49.900	50.600	49.900	50.600	48.952	2,752
2025-01-21	50.400	50.400	49.700	50.000	48.372	4,091
2025-01-20	50.000	50.600	49.100	49.100	47.501	955
2025-01-17	48.600	51.800	48.300	50.600	48.952	4,070
2025-01-16	46.500	48.700	46.500	48.700	47.114	10,111
2025-01-15	42.000	46.600	42.000	46.100	44.599	11,578
2025-01-14	42.500	43.000	42.000	42.000	40.632	3,325
2025-01-13	41.000	43.000	41.000	42.300	40.922	15,026
2025-01-10	41.200	41.500	41.000	41.500	40.148	1,912
2025-01-09	40.800	42.000	39.900	41.200	39.858	12,985
2025-01-08	40.500	42.000	40.000	40.000	38.697	12,182
2025-01-07	40.500	41.100	40.000	40.300	38.987	6,181
2025-01-03	42.500	42.600	40.600	40.600	39.278	4,744
2025-01-02	42.000	42.500	40.700	42.500	41.116	20,970
2024-12-30	43.000	43.000	41.200	42.000	40.632	19,195
2024-12-27	45.100	45.500	43.000	43.900	42.470	7,357
2024-12-23	42.900	43.800	41.800	43.000	41.600	25,415
2024-12-20	43.500	44.000	43.000	44.000	42.567	2,372
2024-12-19	44.500	44.900	43.000	43.500	42.083	10,444
2024-12-18	45.200	45.700	44.100	44.500	43.051	7,125
2024-12-17	46.000	46.000	44.900	45.200	43.728	5,635
2024-12-16	46.900	46.900	45.900	46.500	44.986	11,357
2024-12-13	47.700	48.500	46.500	46.900	45.373	10,240
2024-12-12	48.900	48.900	47.600	47.600	46.050	3,019
2024-12-11	49.300	49.900	49.300	49.600	47.985	422
2024-12-10	50.000	50.000	49.400	49.400	47.791	2,068
2024-12-09	49.000	49.500	49.000	49.400	47.791	1,561
2024-12-06	49.100	50.600	49.100	50.200	48.565	3,362
2024-12-05	50.000	50.000	48.600	49.800	48.178	8,857
2024-12-04	50.000	51.000	49.800	51.000	49.339	2,843
2024-12-03	48.900	52.600	48.900	51.000	49.339	13,398
2024-12-02	50.400	50.400	48.900	49.600	47.985	6,412
2024-11-29	48.000	50.400	48.000	50.400	48.759	962,235
2024-11-28	47.000	47.600	46.600	47.600	46.050	1,053
2024-11-27	46.600	46.600	46.200	46.400	44.889	171
2024-11-26	47.900	49.500	46.600	46.600	45.082	1,591
2024-11-25	47.200	47.200	46.000	46.800	45.276	3,990
2024-11-22	47.300	47.300	47.100	47.300	45.759	949
2024-11-21	48.400	48.500	47.300	47.300	45.759	570
2024-11-20	46.900	48.000	46.800	48.000	46.437	696
2024-11-19	47.000	47.200	46.900	47.200	45.663	2,270
2024-11-18	46.900	47.900	46.900	46.900	45.373	632
2024-11-15	48.000	49.100	46.900	47.700	46.146	6,296

← NewerPage 8 of 22 · 1,261 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.