Genova Property Group AB (publ) (STO:GPG)
Sweden · Delayed Price · Currency is SEK 29.90
+0.30 (1.01%)
Nov 3, 2026, 5:29 PM CET
Genova Property Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 29.60 | 30.00 | 29.50 | 29.90 | 29.90 | 1.01% | 15,203 |
| Nov 2, 2026 | 29.80 | 30.00 | 29.60 | 29.60 | 29.60 | - | 5,585 |
| Oct 30, 2026 | 30.10 | 30.60 | 29.60 | 29.60 | 29.60 | -1.33% | 9,726 |
| Oct 29, 2026 | 31.70 | 31.70 | 29.30 | 30.00 | 30.00 | -4.76% | 22,207 |
| Oct 28, 2026 | 32.00 | 32.00 | 31.30 | 31.50 | 31.50 | - | 4,808 |
| Oct 27, 2026 | 31.10 | 31.90 | 31.10 | 31.50 | 31.50 | 0.96% | 7,907 |
| Oct 26, 2026 | 31.30 | 32.00 | 31.10 | 31.20 | 31.20 | -1.89% | 17,098 |
| Oct 23, 2026 | 31.60 | 32.70 | 31.00 | 31.80 | 31.80 | 2.58% | 56,532 |
| Oct 22, 2026 | 31.60 | 32.30 | 31.00 | 31.00 | 31.00 | -3.73% | 4,114 |
| Oct 21, 2026 | 32.30 | 32.30 | 31.50 | 32.20 | 32.20 | 0.94% | 1,340 |
| Oct 20, 2026 | 32.20 | 32.20 | 31.50 | 31.90 | 31.90 | 0.31% | 1,245 |
| Oct 19, 2026 | 32.90 | 33.00 | 31.70 | 31.80 | 31.80 | -2.45% | 5,402 |
| Oct 16, 2026 | 32.60 | 32.60 | 32.40 | 32.60 | 32.60 | 0.31% | 2,283 |
| Oct 15, 2026 | 32.60 | 32.70 | 31.60 | 32.50 | 32.50 | 1.56% | 39,343 |
| Oct 14, 2026 | 32.30 | 32.30 | 31.90 | 32.00 | 32.00 | -0.93% | 4,565 |
| Oct 13, 2026 | 32.20 | 32.30 | 32.00 | 32.30 | 32.30 | - | 1,854 |
| Oct 12, 2026 | 32.80 | 32.90 | 32.30 | 32.30 | 32.30 | 0.62% | 7,191 |
| Oct 9, 2026 | 32.50 | 32.80 | 32.10 | 32.10 | 32.10 | 0.31% | 1,424 |
| Oct 8, 2026 | 32.30 | 32.90 | 32.00 | 32.00 | 32.00 | -0.93% | 491 |
| Oct 7, 2026 | 32.50 | 32.90 | 32.30 | 32.30 | 32.30 | -0.31% | 2,014 |
| Oct 6, 2026 | 33.10 | 33.10 | 32.40 | 32.40 | 32.40 | -0.92% | 3,409 |
| Oct 5, 2026 | 33.00 | 33.90 | 32.70 | 32.70 | 32.70 | 0.62% | 10,231 |
| Oct 2, 2026 | 35.10 | 35.10 | 32.30 | 32.50 | 32.50 | -5.52% | 15,499 |
| Oct 1, 2026 | 35.30 | 35.60 | 34.00 | 34.40 | 34.40 | -1.71% | 16,748 |
| Sep 30, 2026 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -3.31% | 7,260 |
| Sep 29, 2026 | 36.00 | 36.90 | 36.00 | 36.20 | 36.20 | -0.28% | 5,294 |
| Sep 28, 2026 | 36.70 | 36.90 | 36.20 | 36.30 | 36.30 | -0.27% | 1,847 |
| Sep 25, 2026 | 35.60 | 37.30 | 35.60 | 36.40 | 36.40 | 2.54% | 4,378 |
| Sep 24, 2026 | 37.20 | 38.10 | 35.50 | 35.50 | 35.50 | -5.84% | 4,104 |
| Sep 23, 2026 | 38.00 | 38.50 | 37.70 | 37.70 | 37.70 | -0.79% | 7,770 |
| Sep 22, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -1.30% | 15,295 |
| Sep 21, 2026 | 39.00 | 39.40 | 38.30 | 38.50 | 38.50 | -1.28% | 8,785 |
| Sep 18, 2026 | 38.80 | 39.20 | 38.80 | 39.00 | 39.00 | 1.30% | 6,899 |
| Sep 17, 2026 | 38.00 | 38.90 | 38.00 | 38.50 | 38.50 | 1.32% | 13,924 |
| Sep 16, 2026 | 37.80 | 38.40 | 37.40 | 38.00 | 38.00 | 1.06% | 3,786 |
| Sep 15, 2026 | 37.80 | 38.40 | 37.50 | 37.60 | 37.60 | -1.57% | 12,868 |
| Sep 14, 2026 | 38.00 | 38.40 | 37.90 | 38.20 | 38.20 | 0.53% | 5,607 |
| Sep 11, 2026 | 37.90 | 38.00 | 37.60 | 38.00 | 38.00 | 1.33% | 3,884 |
| Sep 10, 2026 | 38.60 | 38.60 | 37.50 | 37.50 | 37.50 | -2.60% | 5,808 |
| Sep 9, 2026 | 38.50 | 38.50 | 38.20 | 38.50 | 38.50 | 1.05% | 7,528 |
| Sep 8, 2026 | 38.10 | 38.40 | 38.00 | 38.10 | 38.10 | 0.26% | 6,867 |
| Sep 7, 2026 | 37.70 | 38.00 | 37.50 | 38.00 | 38.00 | 0.80% | 7,269 |
| Sep 4, 2026 | 37.20 | 37.70 | 37.00 | 37.70 | 37.70 | 1.34% | 13,139 |
| Sep 3, 2026 | 37.80 | 37.90 | 37.10 | 37.20 | 37.20 | -1.33% | 7,709 |
| Sep 2, 2026 | 37.70 | 37.70 | 37.10 | 37.70 | 37.70 | - | 10,588 |
| Sep 1, 2026 | 37.60 | 37.70 | 37.30 | 37.70 | 37.70 | 0.53% | 10,206 |
| Aug 31, 2026 | 37.80 | 38.10 | 37.30 | 37.50 | 37.50 | 0.81% | 7,104 |
| Aug 28, 2026 | 37.90 | 38.00 | 37.20 | 37.20 | 37.20 | -0.80% | 21,865 |
| Aug 27, 2026 | 38.10 | 38.10 | 37.50 | 37.50 | 37.50 | -1.57% | 18,922 |
| Aug 26, 2026 | 37.40 | 38.20 | 36.80 | 38.10 | 38.10 | 2.97% | 25,774 |