Genova Property Group AB (publ) (STO:GPG)
Sweden · Delayed Price · Currency is SEK 38.50
+0.60 (1.58%)
Oct 10, 2025, 4:52 PM CET
Genova Property Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 37.70 | 38.50 | 37.70 | 38.50 | 38.50 | 1.58% | 3,506 |
| Oct 9, 2025 | 38.40 | 38.40 | 37.80 | 37.90 | 37.90 | -1.04% | 2,045 |
| Oct 8, 2025 | 38.40 | 38.80 | 38.30 | 38.30 | 38.30 | -0.26% | 2,061 |
| Oct 7, 2025 | 38.20 | 39.00 | 38.00 | 38.40 | 38.40 | 0.79% | 3,228 |
| Oct 6, 2025 | 38.50 | 38.60 | 38.00 | 38.10 | 38.10 | -2.06% | 4,237 |
| Oct 3, 2025 | 39.10 | 39.10 | 37.00 | 38.90 | 38.90 | -1.02% | 9,223 |
| Oct 2, 2025 | 39.30 | 39.30 | 38.50 | 39.30 | 39.30 | - | 3,270 |
| Oct 1, 2025 | 38.70 | 40.20 | 38.70 | 39.30 | 39.30 | 1.81% | 2,693 |
| Sep 30, 2025 | 39.00 | 39.00 | 38.60 | 38.60 | 38.60 | -2.03% | 822 |
| Sep 29, 2025 | 39.00 | 39.40 | 38.70 | 39.40 | 39.40 | -0.25% | 1,025 |
| Sep 26, 2025 | 38.70 | 40.00 | 38.70 | 39.50 | 39.50 | 1.28% | 3,917 |
| Sep 25, 2025 | 39.60 | 40.00 | 38.60 | 39.00 | 39.00 | -2.50% | 4,143 |
| Sep 24, 2025 | 40.10 | 40.40 | 39.50 | 40.00 | 40.00 | - | 1,712 |
| Sep 23, 2025 | 39.20 | 40.20 | 38.90 | 40.00 | 40.00 | 2.30% | 4,032 |
| Sep 22, 2025 | 39.50 | 39.50 | 39.10 | 39.10 | 39.10 | -1.01% | 3,254 |
| Sep 19, 2025 | 39.40 | 40.00 | 39.40 | 39.50 | 39.50 | -0.25% | 1,792 |
| Sep 18, 2025 | 39.40 | 40.00 | 39.30 | 39.60 | 39.60 | -0.75% | 839 |
| Sep 17, 2025 | 40.00 | 40.30 | 39.50 | 39.90 | 39.90 | -0.75% | 4,726 |
| Sep 16, 2025 | 39.80 | 40.50 | 39.80 | 40.20 | 40.20 | -0.50% | 606 |
| Sep 15, 2025 | 39.80 | 40.50 | 39.80 | 40.40 | 40.40 | 0.25% | 1,539 |
| Sep 12, 2025 | 40.40 | 40.40 | 39.40 | 40.30 | 40.30 | 0.75% | 6,774 |
| Sep 11, 2025 | 39.70 | 40.10 | 39.50 | 40.00 | 40.00 | -0.99% | 3,262 |
| Sep 10, 2025 | 40.50 | 40.50 | 39.70 | 40.40 | 40.40 | - | 1,485 |
| Sep 9, 2025 | 39.60 | 40.40 | 39.00 | 40.40 | 40.40 | -16.70% | 3,283 |
| Sep 8, 2025 | 40.40 | 48.50 | 39.00 | 48.50 | 48.50 | 20.95% | 22,039 |
| Sep 5, 2025 | 40.10 | 40.60 | 39.90 | 40.10 | 40.10 | -0.25% | 5,460 |
| Sep 4, 2025 | 41.00 | 41.00 | 40.20 | 40.20 | 40.20 | - | 1,670 |
| Sep 3, 2025 | 40.20 | 40.20 | 39.30 | 40.20 | 40.20 | 1.52% | 8,266 |
| Sep 2, 2025 | 40.70 | 41.30 | 39.60 | 39.60 | 39.60 | -2.22% | 6,532 |
| Sep 1, 2025 | 40.90 | 40.90 | 40.50 | 40.50 | 40.50 | -0.98% | 5,661 |
| Aug 29, 2025 | 41.70 | 41.70 | 40.90 | 40.90 | 40.90 | -2.39% | 4,585 |
| Aug 28, 2025 | 41.60 | 42.30 | 41.60 | 41.90 | 41.90 | 0.24% | 1,357 |
| Aug 27, 2025 | 41.70 | 42.30 | 41.70 | 41.80 | 41.80 | 0.24% | 2,443 |
| Aug 26, 2025 | 42.00 | 42.70 | 41.60 | 41.70 | 41.70 | -1.18% | 4,366 |
| Aug 25, 2025 | 42.50 | 42.50 | 42.00 | 42.20 | 42.20 | -0.71% | 4,730 |
| Aug 22, 2025 | 41.70 | 42.70 | 41.40 | 42.50 | 42.50 | 2.16% | 16,477 |
| Aug 21, 2025 | 42.00 | 42.10 | 41.50 | 41.60 | 41.60 | -0.48% | 3,059 |
| Aug 20, 2025 | 41.80 | 42.10 | 41.50 | 41.80 | 41.80 | -0.71% | 3,233 |
| Aug 19, 2025 | 41.90 | 42.20 | 41.50 | 42.10 | 42.10 | 1.20% | 10,085 |
| Aug 18, 2025 | 41.00 | 42.40 | 41.00 | 41.60 | 41.60 | 1.96% | 14,647 |
| Aug 15, 2025 | 40.50 | 41.00 | 40.50 | 40.80 | 40.80 | 0.25% | 5,794 |
| Aug 14, 2025 | 40.90 | 40.90 | 39.90 | 40.70 | 40.70 | 0.25% | 1,815 |
| Aug 13, 2025 | 40.20 | 40.70 | 39.90 | 40.60 | 40.60 | 0.50% | 2,813 |
| Aug 12, 2025 | 40.00 | 40.70 | 40.00 | 40.40 | 40.40 | - | 3,338 |
| Aug 11, 2025 | 40.00 | 40.70 | 39.90 | 40.40 | 40.40 | 0.50% | 8,845 |
| Aug 8, 2025 | 40.10 | 40.60 | 39.90 | 40.20 | 40.20 | -0.25% | 1,094 |
| Aug 7, 2025 | 40.00 | 40.30 | 39.60 | 40.30 | 40.30 | 0.75% | 928 |
| Aug 6, 2025 | 40.30 | 40.50 | 40.00 | 40.00 | 40.00 | -0.50% | 3,007 |
| Aug 5, 2025 | 40.30 | 41.00 | 40.20 | 40.20 | 39.98 | -1.71% | 3,754 |
| Aug 4, 2025 | 40.90 | 41.10 | 40.10 | 40.90 | 40.68 | 2.51% | 4,329 |