Genova Property Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 21, 2026	40.20	40.20	39.40	39.40	39.16	-0.25%	1,984
Apr 20, 2026	39.80	40.30	39.50	39.50	39.26	-1.99%	31,076
Apr 17, 2026	39.80	40.30	39.50	40.30	40.05	1.00%	6,414
Apr 16, 2026	39.90	40.00	39.70	39.90	39.66	0.25%	6,535
Apr 15, 2026	39.90	39.90	39.40	39.80	39.56	0.51%	2,594
Apr 14, 2026	39.60	39.60	39.60	39.60	39.36	0.76%	230
Apr 13, 2026	39.90	40.10	39.30	39.30	39.06	-0.51%	1,980
Apr 10, 2026	39.50	39.60	39.40	39.50	39.26	-0.25%	3,999
Apr 9, 2026	39.70	39.70	39.60	39.60	39.36	-0.50%	1,093
Apr 8, 2026	40.20	40.20	39.40	39.80	39.56	1.53%	8,206
Apr 7, 2026	39.70	39.70	39.20	39.20	38.96	-1.01%	2,796
Apr 2, 2026	39.90	40.00	39.60	39.60	39.36	0.51%	4,413
Apr 1, 2026	39.20	39.50	39.20	39.40	39.16	0.25%	4,736
Mar 31, 2026	39.50	39.70	39.00	39.30	39.06	-0.25%	2,602