Genova Property Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	40.70	40.70	40.60	40.60	-	1.25%	322
Feb 9, 2026	40.60	40.80	40.10	40.10	40.10	-1.23%	5,972
Feb 6, 2026	40.40	40.80	40.00	40.60	40.60	0.50%	5,020
Feb 5, 2026	40.50	41.30	40.40	40.40	40.18	-0.49%	5,100
Feb 4, 2026	40.90	40.90	40.30	40.60	40.38	0.25%	1,582
Feb 3, 2026	40.50	41.00	40.50	40.50	40.28	-0.25%	2,743
Feb 2, 2026	41.60	41.70	40.60	40.60	40.38	-0.49%	3,288
Jan 30, 2026	40.60	41.50	40.60	40.80	40.58	0.25%	1,912
Jan 29, 2026	42.00	42.40	39.80	40.70	40.48	-4.01%	22,101
Jan 28, 2026	42.80	42.80	42.00	42.40	42.17	0.24%	3,205
Jan 27, 2026	42.80	42.80	42.00	42.30	42.07	0.48%	2,816
Jan 26, 2026	42.40	42.90	42.10	42.10	41.87	-0.71%	7,423
Jan 23, 2026	42.40	43.00	42.40	42.40	42.17	-0.70%	2,208
Jan 22, 2026	42.50	42.80	42.30	42.70	42.47	1.43%	2,015
Jan 21, 2026	42.20	42.30	42.10	42.10	41.87	-	2,434
Jan 20, 2026	42.80	42.80	42.00	42.10	41.87	-0.94%	2,853
Jan 19, 2026	42.10	42.90	42.10	42.50	42.27	-	12,569
Jan 16, 2026	42.80	42.90	42.50	42.50	42.27	-0.23%	10,885
Jan 15, 2026	42.60	42.90	42.20	42.60	42.37	0.95%	49,890
Jan 14, 2026	42.20	42.90	42.20	42.20	41.97	-0.47%	13,721
Jan 13, 2026	41.60	42.50	41.60	42.40	42.17	3.92%	21,622
Jan 12, 2026	40.30	41.00	40.30	40.80	40.58	1.24%	15,766
Jan 9, 2026	39.80	40.50	39.60	40.30	40.08	1.26%	9,424
Jan 8, 2026	39.40	40.00	39.10	39.80	39.58	0.25%	1,753
Jan 7, 2026	39.90	40.60	39.50	39.70	39.48	1.02%	2,136
Jan 5, 2026	40.00	40.00	39.10	39.30	39.09	-1.50%	1,598
Jan 2, 2026	39.60	40.20	39.20	39.90	39.68	-0.25%	5,795
Dec 30, 2025	39.40	40.20	39.10	40.00	39.78	-	4,408
Dec 29, 2025	39.70	40.00	38.80	40.00	39.78	1.01%	3,777
Dec 23, 2025	39.70	39.70	38.80	39.60	39.38	0.25%	1,016
Dec 22, 2025	40.00	40.20	38.60	39.50	39.28	-1.00%	4,992
Dec 19, 2025	40.10	40.10	39.90	39.90	39.68	-0.25%	530,296
Dec 18, 2025	38.90	40.00	38.90	40.00	39.78	3.90%	72,684
Dec 17, 2025	38.40	39.10	38.40	38.50	38.29	-1.28%	394
Dec 16, 2025	38.30	39.10	38.30	39.00	38.79	0.78%	1,198
Dec 15, 2025	38.20	39.20	37.90	38.70	38.49	0.52%	8,711
Dec 12, 2025	39.00	39.00	38.30	38.50	38.29	-1.53%	5,510
Dec 11, 2025	38.40	39.60	38.30	39.10	38.89	1.56%	4,744
Dec 10, 2025	38.20	38.60	38.20	38.50	38.29	0.52%	2,505
Dec 9, 2025	38.10	38.60	38.00	38.30	38.09	0.52%	2,403
Dec 8, 2025	38.00	39.10	38.00	38.10	37.89	0.79%	13,201
Dec 5, 2025	38.80	38.80	37.80	37.80	37.59	-1.31%	6,003
Dec 4, 2025	38.80	39.50	38.30	38.30	38.09	-1.03%	4,026
Dec 3, 2025	39.40	39.70	38.00	38.70	38.49	-2.52%	26,909
Dec 2, 2025	39.00	39.70	38.40	39.70	39.48	2.32%	9,198
Dec 1, 2025	38.90	39.20	38.40	38.80	38.59	-0.26%	4,381
Nov 28, 2025	39.00	39.00	38.50	38.90	38.69	0.26%	15,484
Nov 27, 2025	38.00	39.00	38.00	38.80	38.59	0.26%	10,781
Nov 26, 2025	38.90	39.20	37.90	38.70	38.49	-0.51%	19,817
Nov 25, 2025	40.00	40.60	38.40	38.90	38.69	-1.27%	10,657