Genova Property Group AB (publ) (STO:GPG)
Sweden · Delayed Price · Currency is SEK 37.80
-0.50 (-1.31%)
At close: Dec 5, 2025
Genova Property Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 42.50 | 43.20 | 42.00 | 42.00 | 41.78 | -1.18% | 2,523 |
| Nov 3, 2025 | 42.80 | 43.00 | 42.00 | 42.50 | 42.27 | -0.93% | 8,484 |
| Oct 31, 2025 | 41.10 | 44.90 | 40.50 | 42.90 | 42.67 | 6.98% | 35,250 |
| Oct 30, 2025 | 40.70 | 40.80 | 39.80 | 40.10 | 39.89 | - | 1,740 |
| Oct 29, 2025 | 41.00 | 41.00 | 40.00 | 40.10 | 39.89 | -0.25% | 1,639 |
| Oct 28, 2025 | 41.30 | 41.30 | 40.20 | 40.20 | 39.99 | -3.13% | 1,228 |
| Oct 27, 2025 | 41.20 | 41.50 | 40.00 | 41.50 | 41.28 | 3.75% | 7,080 |
| Oct 24, 2025 | 40.20 | 41.80 | 39.10 | 40.00 | 39.79 | -0.50% | 5,860 |
| Oct 23, 2025 | 41.90 | 41.90 | 40.10 | 40.20 | 39.99 | -2.19% | 4,467 |
| Oct 22, 2025 | 41.90 | 41.90 | 39.90 | 41.10 | 40.88 | 0.74% | 5,089 |
| Oct 21, 2025 | 37.80 | 42.00 | 37.60 | 40.80 | 40.58 | 6.81% | 19,992 |
| Oct 20, 2025 | 37.90 | 38.20 | 37.80 | 38.20 | 38.00 | 0.79% | 519 |
| Oct 17, 2025 | 37.80 | 38.10 | 37.80 | 37.90 | 37.70 | - | 1,135 |
| Oct 16, 2025 | 38.20 | 38.20 | 37.80 | 37.90 | 37.70 | 0.26% | 1,522 |
| Oct 15, 2025 | 38.60 | 38.60 | 37.80 | 37.80 | 37.60 | -2.07% | 5,078 |
| Oct 14, 2025 | 37.90 | 39.00 | 37.90 | 38.60 | 38.40 | 0.26% | 4,633 |
| Oct 13, 2025 | 38.50 | 39.10 | 38.40 | 38.50 | 38.30 | - | 2,597 |
| Oct 10, 2025 | 37.70 | 38.50 | 37.70 | 38.50 | 38.30 | 1.58% | 3,506 |
| Oct 9, 2025 | 38.40 | 38.40 | 37.80 | 37.90 | 37.70 | -1.04% | 2,045 |
| Oct 8, 2025 | 38.40 | 38.80 | 38.30 | 38.30 | 38.10 | -0.26% | 2,061 |
| Oct 7, 2025 | 38.20 | 39.00 | 38.00 | 38.40 | 38.20 | 0.79% | 3,228 |
| Oct 6, 2025 | 38.50 | 38.60 | 38.00 | 38.10 | 37.90 | -2.06% | 4,237 |
| Oct 3, 2025 | 39.10 | 39.10 | 37.00 | 38.90 | 38.69 | -1.02% | 9,223 |
| Oct 2, 2025 | 39.30 | 39.30 | 38.50 | 39.30 | 39.09 | - | 3,270 |
| Oct 1, 2025 | 38.70 | 40.20 | 38.70 | 39.30 | 39.09 | 1.81% | 2,693 |
| Sep 30, 2025 | 39.00 | 39.00 | 38.60 | 38.60 | 38.40 | -2.03% | 822 |
| Sep 29, 2025 | 39.00 | 39.40 | 38.70 | 39.40 | 39.19 | -0.25% | 1,025 |