Genova Property Group AB (publ) (STO:GPG)
Sweden · Delayed Price · Currency is SEK 37.00
+0.20 (0.54%)
Jul 6, 2026, 9:11 AM CET
Genova Property Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 36.00 | 37.00 | 36.00 | 36.80 | 36.80 | 2.22% | 11,270 |
| Jul 2, 2026 | 35.50 | 36.00 | 35.40 | 36.00 | 36.00 | 1.41% | 4,472 |
| Jul 1, 2026 | 36.00 | 36.00 | 35.30 | 35.50 | 35.50 | -1.66% | 370 |
| Jun 30, 2026 | 36.30 | 36.70 | 35.70 | 36.10 | 36.10 | -0.28% | 4,969 |
| Jun 29, 2026 | 36.30 | 36.70 | 36.20 | 36.20 | 36.20 | -1.09% | 2,844 |
| Jun 26, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.27% | 499 |
| Jun 25, 2026 | 36.30 | 36.70 | 36.30 | 36.50 | 36.50 | 0.55% | 519 |
| Jun 24, 2026 | 36.30 | 36.80 | 36.30 | 36.30 | 36.30 | - | 613 |
| Jun 23, 2026 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | -0.55% | 707 |
| Jun 22, 2026 | 36.60 | 37.10 | 36.10 | 36.50 | 36.50 | -0.27% | 9,400 |
| Jun 18, 2026 | 35.80 | 36.60 | 35.80 | 36.60 | 36.60 | - | 711 |
| Jun 17, 2026 | 36.20 | 36.80 | 35.50 | 36.60 | 36.60 | 1.39% | 1,124 |
| Jun 16, 2026 | 37.20 | 37.50 | 36.10 | 36.10 | 36.10 | -2.70% | 497 |
| Jun 15, 2026 | 37.30 | 38.00 | 37.10 | 37.10 | 37.10 | -1.59% | 438 |
| Jun 12, 2026 | 38.00 | 38.00 | 37.10 | 37.70 | 37.70 | -1.05% | 5,079 |
| Jun 11, 2026 | 38.10 | 38.50 | 38.10 | 38.10 | 38.10 | 2.14% | 313 |
| Jun 10, 2026 | 38.00 | 38.00 | 37.30 | 37.30 | 37.30 | -1.84% | 670 |
| Jun 9, 2026 | 38.00 | 38.90 | 38.00 | 38.00 | 38.00 | -0.52% | 2,620 |
| Jun 8, 2026 | 37.80 | 38.30 | 37.80 | 38.20 | 38.20 | - | 7,317 |
| Jun 5, 2026 | 38.50 | 38.70 | 37.70 | 38.20 | 38.20 | -0.52% | 1,051 |
| Jun 4, 2026 | 37.20 | 38.40 | 37.20 | 38.40 | 38.40 | 2.13% | 888 |
| Jun 3, 2026 | 38.50 | 39.20 | 37.50 | 37.60 | 37.60 | -2.59% | 2,622 |
| Jun 2, 2026 | 38.80 | 38.80 | 38.50 | 38.60 | 38.60 | -0.77% | 928 |
| Jun 1, 2026 | 39.00 | 39.50 | 38.60 | 38.90 | 38.90 | -2.51% | 1,347 |
| May 29, 2026 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 1.27% | 30 |
| May 28, 2026 | 39.50 | 39.70 | 39.40 | 39.40 | 39.40 | -2.48% | 2,412 |
| May 27, 2026 | 38.20 | 40.40 | 38.20 | 40.40 | 40.40 | 5.21% | 4,273 |
| May 26, 2026 | 37.80 | 39.20 | 37.80 | 38.40 | 38.40 | 1.86% | 3,480 |
| May 25, 2026 | 37.30 | 37.70 | 37.30 | 37.70 | 37.70 | 2.45% | 6,255 |
| May 22, 2026 | 36.20 | 36.80 | 36.20 | 36.80 | 36.80 | 2.22% | 4,328 |
| May 21, 2026 | 35.90 | 36.50 | 35.90 | 36.00 | 36.00 | 1.12% | 5,339 |
| May 20, 2026 | 35.90 | 36.90 | 35.00 | 35.60 | 35.60 | -2.47% | 29,884 |
| May 19, 2026 | 37.20 | 37.20 | 36.50 | 36.50 | 36.50 | -1.88% | 10,512 |
| May 18, 2026 | 36.70 | 37.20 | 35.80 | 37.20 | 37.20 | 1.64% | 18,291 |
| May 15, 2026 | 36.90 | 36.90 | 36.60 | 36.60 | 36.60 | -1.08% | 6,616 |
| May 13, 2026 | 37.50 | 37.50 | 36.70 | 37.00 | 37.00 | -1.33% | 123,468 |
| May 12, 2026 | 37.10 | 37.50 | 36.70 | 37.50 | 37.50 | - | 107,557 |
| May 11, 2026 | 37.60 | 37.70 | 37.00 | 37.50 | 37.50 | -0.27% | 2,172 |
| May 8, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -0.27% | 313 |
| May 7, 2026 | 36.80 | 37.70 | 36.50 | 37.70 | 37.70 | 0.88% | 2,226 |
| May 6, 2026 | 36.60 | 37.70 | 36.60 | 37.60 | 37.37 | 2.73% | 13,354 |
| May 5, 2026 | 37.50 | 37.50 | 36.60 | 36.60 | 36.38 | 0.27% | 915 |
| May 4, 2026 | 36.20 | 37.00 | 36.20 | 36.50 | 36.28 | -1.35% | 3,611 |
| Apr 30, 2026 | 36.90 | 37.00 | 36.20 | 37.00 | 36.77 | 0.27% | 10,209 |
| Apr 29, 2026 | 38.10 | 38.30 | 36.80 | 36.90 | 36.67 | -3.40% | 15,239 |
| Apr 28, 2026 | 39.10 | 39.10 | 37.80 | 38.20 | 37.97 | -2.05% | 4,537 |
| Apr 27, 2026 | 40.50 | 41.00 | 38.00 | 39.00 | 38.76 | -1.27% | 12,658 |
| Apr 24, 2026 | 38.90 | 39.60 | 38.90 | 39.50 | 39.26 | 1.28% | 2,109 |
| Apr 23, 2026 | 39.80 | 39.80 | 39.00 | 39.00 | 38.76 | -0.51% | 5,901 |
| Apr 22, 2026 | 39.40 | 39.40 | 39.20 | 39.20 | 38.96 | -0.51% | 376 |