Genova Property Group AB (publ) (STO:GPG)
Sweden · Delayed Price · Currency is SEK 32.00
-0.30 (-0.93%)
Oct 14, 2026, 5:29 PM CET
Genova Property Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |