Genova Property Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	47.800	48.700	47.800	47.900	46.340	3,193
2024-11-13	48.300	48.800	48.100	48.100	46.533	1,834
2024-11-12	48.800	49.100	48.300	48.300	46.727	820
2024-11-11	48.500	48.800	48.200	48.800	47.211	1,160
2024-11-08	48.600	48.700	48.500	48.500	46.920	2,779
2024-11-07	48.800	49.400	48.500	48.500	46.920	965
2024-11-06	49.900	49.900	47.900	48.800	47.211	7,662
2024-11-05	50.000	50.600	49.900	49.900	48.275	32,362
2024-11-04	49.000	51.400	49.000	50.000	48.372	114,937
2024-11-01	49.000	49.200	48.300	49.200	47.598	2,624
2024-10-31	48.000	49.000	47.000	49.000	47.404	4,795
2024-10-30	48.000	48.000	46.800	47.100	45.566	16,771
2024-10-29	48.400	48.900	48.000	48.000	46.437	2,450
2024-10-28	49.700	49.700	48.400	49.000	47.404	3,512
2024-10-25	51.200	51.400	49.200	49.200	47.598	2,154
2024-10-24	51.800	51.800	49.200	49.400	47.791	6,221
2024-10-23	49.600	57.000	49.600	51.800	50.113	6,431
2024-10-22	51.400	51.400	49.400	49.400	47.791	6,848
2024-10-21	49.500	51.600	49.500	50.000	48.372	8,245
2024-10-18	50.800	51.400	49.600	49.600	47.985	2,041
2024-10-17	50.400	50.400	49.400	49.400	47.791	2,432
2024-10-16	53.000	53.000	49.600	50.000	48.372	40,638
2024-10-15	50.200	51.000	50.200	50.400	48.759	7,496
2024-10-14	49.900	49.900	49.900	49.900	48.275	263
2024-10-11	49.900	50.200	49.400	49.900	48.275	1,676
2024-10-10	49.400	50.600	49.300	49.300	47.694	2,496
2024-10-09	49.300	50.000	49.300	49.400	47.791	799
2024-10-08	50.600	52.000	49.800	49.800	48.178	9,692
2024-10-07	50.000	50.400	49.700	50.400	48.759	6,394
2024-10-04	50.000	50.000	50.000	50.000	48.372	371
2024-10-03	50.200	50.400	49.600	50.400	48.759	345
2024-10-02	50.200	50.400	49.500	50.200	48.565	3,788
2024-10-01	52.000	52.000	49.800	50.200	48.565	8,396
2024-09-30	49.900	51.800	49.900	51.000	49.339	9,293
2024-09-27	50.200	50.400	49.300	50.200	48.565	3,157
2024-09-26	49.300	50.200	49.000	50.200	48.565	4,528
2024-09-25	49.000	49.900	49.000	49.200	47.598	5,609
2024-09-24	51.200	51.400	48.600	48.600	47.017	4,207
2024-09-23	51.000	51.200	49.100	49.900	48.275	5,005
2024-09-20	50.800	50.800	49.600	50.200	48.565	2,399
2024-09-19	49.100	50.200	49.100	50.000	48.372	3,844
2024-09-18	50.000	50.000	48.800	48.900	47.307	3,365
2024-09-17	51.400	51.400	49.500	50.800	49.145	4,023
2024-09-16	48.300	54.800	48.300	50.200	48.565	2,756
2024-09-13	49.300	51.000	48.100	49.400	47.791	9,009
2024-09-12	48.700	50.800	48.400	49.200	47.598	4,667
2024-09-11	52.000	52.000	48.700	48.700	47.114	8,596
2024-09-10	50.000	50.200	49.800	50.200	48.565	1,004
2024-09-09	50.600	52.000	49.800	49.800	48.178	6,572
2024-09-06	49.800	51.000	49.800	50.000	48.372	3,633
2024-09-05	49.800	51.000	49.100	49.800	48.178	5,322
2024-09-04	51.800	51.800	49.700	49.700	48.081	13,294
2024-09-03	49.500	51.800	49.300	51.800	50.113	6,624
2024-09-02	48.300	49.700	48.300	49.200	47.598	257
2024-08-30	49.900	50.000	49.300	49.300	47.694	1,025
2024-08-29	49.900	50.000	49.500	49.700	48.081	1,791
2024-08-28	49.600	51.400	49.300	49.300	47.694	7,792
2024-08-27	50.600	50.600	49.500	49.500	47.888	2,950
2024-08-26	50.600	51.400	50.600	50.600	48.952	2,400
2024-08-23	47.600	50.600	47.600	50.600	48.952	293

← NewerPage 9 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.