Genova Property Group AB (publ) (STO:GPG)
Sweden · Delayed Price · Currency is SEK 38.50
+1.50 (4.05%)
Aug 14, 2026, 5:19 PM CET
Genova Property Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 37.50 | 38.50 | 37.00 | 38.50 | 38.50 | 4.05% | 11,220 |
| Aug 13, 2026 | 37.40 | 37.40 | 36.40 | 37.00 | 37.00 | 0.82% | 3,398 |
| Aug 12, 2026 | 36.50 | 36.70 | 35.70 | 36.70 | 36.70 | -0.27% | 3,735 |
| Aug 11, 2026 | 37.00 | 37.40 | 36.70 | 36.80 | 36.80 | -1.08% | 1,095 |
| Aug 10, 2026 | 36.20 | 37.30 | 36.20 | 37.20 | 37.20 | 0.54% | 3,493 |
| Aug 7, 2026 | 37.40 | 37.70 | 36.00 | 37.00 | 37.00 | -1.25% | 20,470 |
| Aug 6, 2026 | 37.20 | 37.70 | 37.20 | 37.70 | 37.47 | 1.34% | 1,363 |
| Aug 5, 2026 | 37.60 | 37.90 | 37.20 | 37.20 | 36.97 | -0.80% | 5,717 |
| Aug 4, 2026 | 37.70 | 37.70 | 36.90 | 37.50 | 37.27 | -0.79% | 1,142 |
| Aug 3, 2026 | 37.10 | 38.00 | 36.90 | 37.80 | 37.57 | -0.26% | 1,037 |
| Jul 31, 2026 | 37.00 | 37.90 | 37.00 | 37.90 | 37.67 | 1.07% | 38 |
| Jul 30, 2026 | 37.50 | 37.70 | 37.50 | 37.50 | 37.27 | -1.32% | 2,373 |
| Jul 29, 2026 | 38.00 | 38.00 | 37.50 | 38.00 | 37.77 | -0.52% | 59 |
| Jul 28, 2026 | 38.20 | 38.20 | 37.30 | 38.20 | 37.97 | 0.26% | 2,010 |
| Jul 27, 2026 | 37.70 | 38.10 | 37.70 | 38.10 | 37.87 | 2.14% | 26,560 |
| Jul 24, 2026 | 37.10 | 37.90 | 37.10 | 37.30 | 37.07 | -1.84% | 70 |
| Jul 23, 2026 | 37.10 | 38.00 | 37.10 | 38.00 | 37.77 | 1.88% | 545 |
| Jul 22, 2026 | 38.00 | 38.00 | 37.10 | 37.30 | 37.07 | -1.84% | 1,037 |
| Jul 21, 2026 | 37.40 | 38.00 | 37.40 | 38.00 | 37.77 | - | 395 |
| Jul 20, 2026 | 37.20 | 38.00 | 37.20 | 38.00 | 37.77 | 1.33% | 385 |
| Jul 17, 2026 | 38.00 | 38.00 | 37.50 | 37.50 | 37.27 | -2.34% | 6,823 |
| Jul 16, 2026 | 39.00 | 39.00 | 38.00 | 38.40 | 38.17 | -1.54% | 265 |
| Jul 15, 2026 | 38.90 | 39.00 | 38.90 | 39.00 | 38.76 | 0.52% | 1,772 |
| Jul 14, 2026 | 38.50 | 38.80 | 38.50 | 38.80 | 38.56 | 0.78% | 3,880 |
| Jul 13, 2026 | 38.60 | 39.00 | 37.50 | 38.50 | 38.27 | 1.05% | 1,055 |
| Jul 10, 2026 | 35.00 | 38.10 | 35.00 | 38.10 | 37.87 | 1.60% | 2,012 |
| Jul 9, 2026 | 37.50 | 37.50 | 37.10 | 37.50 | 37.27 | - | 4,095 |
| Jul 8, 2026 | 35.30 | 37.50 | 35.30 | 37.50 | 37.27 | 1.08% | 1,286 |
| Jul 7, 2026 | 35.90 | 37.40 | 35.90 | 37.10 | 36.87 | 0.27% | 1,901 |
| Jul 6, 2026 | 37.00 | 37.50 | 36.00 | 37.00 | 36.77 | 0.54% | 9,734 |
| Jul 3, 2026 | 36.00 | 37.00 | 36.00 | 36.80 | 36.58 | 2.22% | 11,270 |
| Jul 2, 2026 | 35.50 | 36.00 | 35.40 | 36.00 | 35.78 | 1.41% | 4,472 |
| Jul 1, 2026 | 36.00 | 36.00 | 35.30 | 35.50 | 35.28 | -1.66% | 370 |
| Jun 30, 2026 | 36.30 | 36.70 | 35.70 | 36.10 | 35.88 | -0.28% | 4,969 |
| Jun 29, 2026 | 36.30 | 36.70 | 36.20 | 36.20 | 35.98 | -1.09% | 2,844 |
| Jun 26, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.38 | 0.27% | 499 |
| Jun 25, 2026 | 36.30 | 36.70 | 36.30 | 36.50 | 36.28 | 0.55% | 519 |
| Jun 24, 2026 | 36.30 | 36.80 | 36.30 | 36.30 | 36.08 | - | 613 |
| Jun 23, 2026 | 36.30 | 36.30 | 36.30 | 36.30 | 36.08 | -0.55% | 707 |
| Jun 22, 2026 | 36.60 | 37.10 | 36.10 | 36.50 | 36.28 | -0.27% | 9,400 |
| Jun 18, 2026 | 35.80 | 36.60 | 35.80 | 36.60 | 36.38 | - | 711 |
| Jun 17, 2026 | 36.20 | 36.80 | 35.50 | 36.60 | 36.38 | 1.39% | 1,124 |
| Jun 16, 2026 | 37.20 | 37.50 | 36.10 | 36.10 | 35.88 | -2.70% | 497 |
| Jun 15, 2026 | 37.30 | 38.00 | 37.10 | 37.10 | 36.87 | -1.59% | 438 |
| Jun 12, 2026 | 38.00 | 38.00 | 37.10 | 37.70 | 37.47 | -1.05% | 5,079 |
| Jun 11, 2026 | 38.10 | 38.50 | 38.10 | 38.10 | 37.87 | 2.14% | 313 |
| Jun 10, 2026 | 38.00 | 38.00 | 37.30 | 37.30 | 37.07 | -1.84% | 670 |
| Jun 9, 2026 | 38.00 | 38.90 | 38.00 | 38.00 | 37.77 | -0.52% | 2,620 |
| Jun 8, 2026 | 37.80 | 38.30 | 37.80 | 38.20 | 37.97 | - | 7,317 |
| Jun 5, 2026 | 38.50 | 38.70 | 37.70 | 38.20 | 37.97 | -0.52% | 1,051 |