Genova Property Group AB (publ) (STO:GPG)
Sweden · Delayed Price · Currency is SEK 35.50
-2.20 (-5.84%)
Sep 24, 2026, 5:29 PM CET
Genova Property Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 37.50 | 37.50 | 36.60 | 37.00 | 37.00 | -3.65% | 18,106 |
| Aug 24, 2026 | 37.90 | 38.40 | 37.50 | 38.40 | 38.40 | 1.05% | 6,091 |
| Aug 21, 2026 | 37.60 | 38.00 | 37.60 | 38.00 | 38.00 | 1.88% | 6,593 |
| Aug 20, 2026 | 37.80 | 37.80 | 37.30 | 37.30 | 37.30 | -1.84% | 9,683 |
| Aug 19, 2026 | 38.80 | 38.80 | 38.00 | 38.00 | 38.00 | -0.26% | 6,096 |
| Aug 18, 2026 | 38.90 | 38.90 | 38.10 | 38.10 | 38.10 | -1.80% | 201,448 |
| Aug 17, 2026 | 39.00 | 39.00 | 38.50 | 38.80 | 38.80 | 0.78% | 1,250 |
| 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 |