Genova Property Group AB (publ) (STO:GPG)
Sweden · Delayed Price · Currency is SEK 42.30
+0.20 (0.48%)
Jan 21, 2026, 12:34 PM CET
Genova Property Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | - | 0.24% | 225 |
| Jan 20, 2026 | 42.80 | 42.80 | 42.00 | 42.10 | 42.10 | -0.94% | 2,853 |
| Jan 19, 2026 | 42.10 | 42.90 | 42.10 | 42.50 | 42.50 | - | 12,569 |
| Jan 16, 2026 | 42.80 | 42.90 | 42.50 | 42.50 | 42.50 | -0.23% | 10,885 |
| Jan 15, 2026 | 42.60 | 42.90 | 42.20 | 42.60 | 42.60 | 0.95% | 49,890 |
| Jan 14, 2026 | 42.20 | 42.90 | 42.20 | 42.20 | 42.20 | -0.47% | 13,721 |
| Jan 13, 2026 | 41.60 | 42.50 | 41.60 | 42.40 | 42.40 | 3.92% | 21,622 |
| Jan 12, 2026 | 40.30 | 41.00 | 40.30 | 40.80 | 40.80 | 1.24% | 15,766 |
| Jan 9, 2026 | 39.80 | 40.50 | 39.60 | 40.30 | 40.30 | 1.26% | 9,424 |
| Jan 8, 2026 | 39.40 | 40.00 | 39.10 | 39.80 | 39.80 | 0.25% | 1,753 |
| Jan 7, 2026 | 39.90 | 40.60 | 39.50 | 39.70 | 39.70 | 1.02% | 2,136 |
| Jan 5, 2026 | 40.00 | 40.00 | 39.10 | 39.30 | 39.30 | -1.50% | 1,598 |
| Jan 2, 2026 | 39.60 | 40.20 | 39.20 | 39.90 | 39.90 | -0.25% | 5,795 |
| Dec 30, 2025 | 39.40 | 40.20 | 39.10 | 40.00 | 40.00 | - | 4,408 |
| Dec 29, 2025 | 39.70 | 40.00 | 38.80 | 40.00 | 40.00 | 1.01% | 3,777 |
| Dec 23, 2025 | 39.70 | 39.70 | 38.80 | 39.60 | 39.60 | 0.25% | 1,016 |
| Dec 22, 2025 | 40.00 | 40.20 | 38.60 | 39.50 | 39.50 | -1.00% | 4,992 |
| Dec 19, 2025 | 40.10 | 40.10 | 39.90 | 39.90 | 39.90 | -0.25% | 530,296 |
| Dec 18, 2025 | 38.90 | 40.00 | 38.90 | 40.00 | 40.00 | 3.90% | 72,684 |
| Dec 17, 2025 | 38.40 | 39.10 | 38.40 | 38.50 | 38.50 | -1.28% | 394 |
| Dec 16, 2025 | 38.30 | 39.10 | 38.30 | 39.00 | 39.00 | 0.78% | 1,198 |
| Dec 15, 2025 | 38.20 | 39.20 | 37.90 | 38.70 | 38.70 | 0.52% | 8,711 |
| Dec 12, 2025 | 39.00 | 39.00 | 38.30 | 38.50 | 38.50 | -1.53% | 5,510 |
| Dec 11, 2025 | 38.40 | 39.60 | 38.30 | 39.10 | 39.10 | 1.56% | 4,744 |
| Dec 10, 2025 | 38.20 | 38.60 | 38.20 | 38.50 | 38.50 | 0.52% | 2,505 |
| Dec 9, 2025 | 38.10 | 38.60 | 38.00 | 38.30 | 38.30 | 0.52% | 2,403 |
| Dec 8, 2025 | 38.00 | 39.10 | 38.00 | 38.10 | 38.10 | 0.79% | 13,201 |
| Dec 5, 2025 | 38.80 | 38.80 | 37.80 | 37.80 | 37.80 | -1.31% | 6,003 |
| Dec 4, 2025 | 38.80 | 39.50 | 38.30 | 38.30 | 38.30 | -1.03% | 4,026 |
| Dec 3, 2025 | 39.40 | 39.70 | 38.00 | 38.70 | 38.70 | -2.52% | 26,909 |
| Dec 2, 2025 | 39.00 | 39.70 | 38.40 | 39.70 | 39.70 | 2.32% | 9,198 |
| Dec 1, 2025 | 38.90 | 39.20 | 38.40 | 38.80 | 38.80 | -0.26% | 4,381 |
| Nov 28, 2025 | 39.00 | 39.00 | 38.50 | 38.90 | 38.90 | 0.26% | 15,484 |
| Nov 27, 2025 | 38.00 | 39.00 | 38.00 | 38.80 | 38.80 | 0.26% | 10,781 |
| Nov 26, 2025 | 38.90 | 39.20 | 37.90 | 38.70 | 38.70 | -0.51% | 19,212 |
| Nov 25, 2025 | 40.00 | 40.60 | 38.40 | 38.90 | 38.90 | -1.27% | 10,657 |
| Nov 24, 2025 | 40.00 | 40.00 | 39.40 | 39.40 | 39.40 | 0.25% | 3,921 |
| Nov 21, 2025 | 39.90 | 40.00 | 39.20 | 39.30 | 39.30 | - | 2,167 |
| Nov 20, 2025 | 39.60 | 40.00 | 39.30 | 39.30 | 39.30 | -1.01% | 7,058 |
| Nov 19, 2025 | 39.60 | 40.50 | 39.50 | 39.70 | 39.70 | - | 6,226 |
| Nov 18, 2025 | 39.80 | 40.60 | 39.40 | 39.70 | 39.70 | -0.50% | 4,187 |
| Nov 17, 2025 | 42.10 | 42.40 | 39.90 | 39.90 | 39.90 | -5.00% | 10,531 |
| Nov 14, 2025 | 39.30 | 42.30 | 38.80 | 42.00 | 42.00 | 5.53% | 10,188 |
| Nov 13, 2025 | 40.00 | 40.90 | 39.80 | 39.80 | 39.80 | -1.97% | 802 |
| Nov 12, 2025 | 39.80 | 40.90 | 39.80 | 40.60 | 40.60 | 2.01% | 2,578 |
| Nov 11, 2025 | 40.20 | 40.40 | 39.80 | 39.80 | 39.80 | -2.69% | 3,679 |
| Nov 10, 2025 | 41.30 | 42.20 | 40.70 | 40.90 | 40.90 | -3.08% | 2,630 |
| Nov 7, 2025 | 41.60 | 42.30 | 41.20 | 42.20 | 42.20 | 1.93% | 306 |
| Nov 6, 2025 | 42.50 | 42.50 | 41.40 | 41.40 | 41.40 | -0.24% | 1,375 |
| Nov 5, 2025 | 42.00 | 42.40 | 41.50 | 41.50 | 41.28 | -1.19% | 1,007 |