Genova Property Group AB (publ) (STO:GPG)
Sweden · Delayed Price · Currency is SEK 39.60
-0.90 (-2.22%)
Sep 2, 2025, 5:29 PM CET
Genova Property Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 40.80 | 40.90 | 39.90 | 39.90 | 39.68 | -2.21% | 4,120 |
| Jul 31, 2025 | 40.50 | 40.80 | 39.50 | 40.80 | 40.58 | - | 6,325 |
| Jul 30, 2025 | 40.30 | 41.00 | 40.30 | 40.80 | 40.58 | -0.24% | 978 |
| Jul 29, 2025 | 40.10 | 41.20 | 40.10 | 40.90 | 40.68 | 0.99% | 1,987 |
| Jul 28, 2025 | 40.50 | 40.70 | 40.00 | 40.50 | 40.28 | - | 5,394 |
| Jul 25, 2025 | 41.00 | 41.00 | 40.40 | 40.50 | 40.28 | -1.70% | 1,789 |
| Jul 24, 2025 | 40.30 | 41.20 | 40.30 | 41.20 | 40.97 | - | 3,066 |
| Jul 23, 2025 | 40.00 | 41.30 | 40.00 | 41.20 | 40.97 | 2.74% | 3,781 |
| Jul 22, 2025 | 41.80 | 41.80 | 40.10 | 40.10 | 39.88 | -1.47% | 8,390 |
| Jul 21, 2025 | 40.70 | 40.70 | 40.50 | 40.70 | 40.48 | - | 2,354 |
| Jul 18, 2025 | 41.00 | 41.60 | 40.70 | 40.70 | 40.48 | -0.25% | 1,260 |
| Jul 17, 2025 | 40.70 | 41.50 | 40.70 | 40.80 | 40.58 | -1.45% | 1,196 |
| Jul 16, 2025 | 41.10 | 41.50 | 40.70 | 41.40 | 41.17 | 0.49% | 1,834 |
| Jul 15, 2025 | 40.70 | 42.00 | 40.70 | 41.20 | 40.97 | 0.98% | 6,794 |
| Jul 14, 2025 | 40.40 | 40.90 | 40.30 | 40.80 | 40.58 | 1.24% | 1,896 |
| Jul 11, 2025 | 41.30 | 41.30 | 40.30 | 40.30 | 40.08 | -2.18% | 1,421 |
| Jul 10, 2025 | 40.80 | 41.30 | 40.80 | 41.20 | 40.97 | 0.49% | 2,743 |
| Jul 9, 2025 | 40.90 | 41.30 | 40.80 | 41.00 | 40.78 | 0.24% | 3,166 |
| Jul 8, 2025 | 40.90 | 41.30 | 40.90 | 40.90 | 40.68 | -0.24% | 3,638 |
| Jul 7, 2025 | 41.70 | 41.70 | 40.80 | 41.00 | 40.78 | -2.38% | 3,838 |
| Jul 4, 2025 | 42.10 | 42.10 | 41.80 | 42.00 | 41.77 | 0.24% | 2,613 |
| Jul 3, 2025 | 42.50 | 42.50 | 41.90 | 41.90 | 41.67 | -1.41% | 5,997 |
| Jul 2, 2025 | 42.20 | 42.50 | 42.00 | 42.50 | 42.27 | 0.95% | 1,969 |
| Jul 1, 2025 | 42.40 | 42.60 | 42.00 | 42.10 | 41.87 | -0.47% | 1,816 |
| Jun 30, 2025 | 42.00 | 42.50 | 42.00 | 42.30 | 42.07 | 0.24% | 3,597 |
| Jun 27, 2025 | 42.00 | 42.60 | 42.00 | 42.20 | 41.97 | - | 2,713 |
| Jun 26, 2025 | 42.50 | 42.70 | 41.90 | 42.20 | 41.97 | -0.47% | 1,711 |
| Jun 25, 2025 | 42.20 | 42.70 | 42.00 | 42.40 | 42.17 | 0.24% | 3,487 |