Genova Property Group AB (publ) (STO:GPG)
Sweden
· Delayed Price · Currency is SEK 41.00
-1.40 (-3.30%)
At close: Mar 9, 2026
Genova Property Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 41.60 | 42.20 | 41.00 | 41.00 | 41.00 | -3.30% | 8,525 |
| Mar 6, 2026 | 41.30 | 42.40 | 41.30 | 42.40 | 42.40 | 2.91% | 17,018 |
| Mar 5, 2026 | 40.30 | 41.20 | 40.30 | 41.20 | 41.20 | 3.00% | 2,372 |
| Mar 4, 2026 | 39.10 | 40.00 | 39.10 | 40.00 | 40.00 | 2.30% | 5,450 |
| Mar 3, 2026 | 39.90 | 40.10 | 39.10 | 39.10 | 39.10 | -2.01% | 6,046 |
| Mar 2, 2026 | 39.00 | 40.20 | 38.50 | 39.90 | 39.90 | 1.79% | 7,993 |
| Feb 27, 2026 | 39.80 | 40.30 | 39.00 | 39.20 | 39.20 | -2.00% | 11,940 |
| Feb 26, 2026 | 42.00 | 42.00 | 39.60 | 40.00 | 40.00 | 1.27% | 10,770 |
| Feb 25, 2026 | 39.90 | 40.00 | 39.50 | 39.50 | 39.50 | - | 6,937 |
| Feb 24, 2026 | 39.20 | 42.00 | 39.20 | 39.50 | 39.50 | 0.25% | 15,145 |
| Feb 23, 2026 | 40.40 | 40.70 | 39.40 | 39.40 | 39.40 | 0.51% | 12,553 |
| Feb 20, 2026 | 40.80 | 40.90 | 39.20 | 39.20 | 39.20 | -2.00% | 29,105 |
| Feb 19, 2026 | 39.30 | 40.70 | 39.30 | 40.00 | 40.00 | 0.25% | 376,915 |
| Feb 18, 2026 | 39.80 | 40.60 | 39.70 | 39.90 | 39.90 | 0.50% | 4,295 |
| Feb 17, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | -0.50% | 1,003 |
| Feb 16, 2026 | 39.60 | 40.20 | 39.50 | 39.90 | 39.90 | -0.25% | 11,327 |
| Feb 13, 2026 | 39.80 | 40.20 | 39.60 | 40.00 | 40.00 | 1.78% | 1,120 |
| Feb 12, 2026 | 39.40 | 40.30 | 39.30 | 39.30 | 39.30 | -1.26% | 976 |
| Feb 11, 2026 | 40.30 | 40.30 | 39.70 | 39.80 | 39.80 | -1.73% | 3,590 |
| Feb 10, 2026 | 40.70 | 40.70 | 40.30 | 40.50 | 40.50 | 1.00% | 4,583 |
| Feb 9, 2026 | 40.60 | 40.80 | 40.10 | 40.10 | 40.10 | -1.23% | 5,972 |
| Feb 6, 2026 | 40.40 | 40.80 | 40.00 | 40.60 | 40.60 | 0.50% | 5,020 |
| Feb 5, 2026 | 40.50 | 41.30 | 40.40 | 40.40 | 40.18 | -0.49% | 5,100 |
| Feb 4, 2026 | 40.90 | 40.90 | 40.30 | 40.60 | 40.38 | 0.25% | 1,582 |
| Feb 3, 2026 | 40.50 | 41.00 | 40.50 | 40.50 | 40.28 | -0.25% | 2,743 |
| Feb 2, 2026 | 41.60 | 41.70 | 40.60 | 40.60 | 40.38 | -0.49% | 3,288 |
| Jan 30, 2026 | 40.60 | 41.50 | 40.60 | 40.80 | 40.58 | 0.25% | 1,912 |
| Jan 29, 2026 | 42.00 | 42.40 | 39.80 | 40.70 | 40.48 | -4.01% | 22,101 |
| Jan 28, 2026 | 42.80 | 42.80 | 42.00 | 42.40 | 42.17 | 0.24% | 3,205 |
| Jan 27, 2026 | 42.80 | 42.80 | 42.00 | 42.30 | 42.07 | 0.48% | 2,816 |
| Jan 26, 2026 | 42.40 | 42.90 | 42.10 | 42.10 | 41.87 | -0.71% | 7,423 |
| Jan 23, 2026 | 42.40 | 43.00 | 42.40 | 42.40 | 42.17 | -0.70% | 2,208 |
| Jan 22, 2026 | 42.50 | 42.80 | 42.30 | 42.70 | 42.47 | 1.43% | 2,015 |
| Jan 21, 2026 | 42.20 | 42.30 | 42.10 | 42.10 | 41.87 | - | 2,434 |
| Jan 20, 2026 | 42.80 | 42.80 | 42.00 | 42.10 | 41.87 | -0.94% | 2,853 |
| Jan 19, 2026 | 42.10 | 42.90 | 42.10 | 42.50 | 42.27 | - | 12,569 |
| Jan 16, 2026 | 42.80 | 42.90 | 42.50 | 42.50 | 42.27 | -0.23% | 10,885 |
| Jan 15, 2026 | 42.60 | 42.90 | 42.20 | 42.60 | 42.37 | 0.95% | 49,890 |
| Jan 14, 2026 | 42.20 | 42.90 | 42.20 | 42.20 | 41.97 | -0.47% | 13,721 |
| Jan 13, 2026 | 41.60 | 42.50 | 41.60 | 42.40 | 42.17 | 3.92% | 21,622 |
| Jan 12, 2026 | 40.30 | 41.00 | 40.30 | 40.80 | 40.58 | 1.24% | 15,766 |
| Jan 9, 2026 | 39.80 | 40.50 | 39.60 | 40.30 | 40.08 | 1.26% | 9,424 |
| Jan 8, 2026 | 39.40 | 40.00 | 39.10 | 39.80 | 39.58 | 0.25% | 1,753 |
| Jan 7, 2026 | 39.90 | 40.60 | 39.50 | 39.70 | 39.48 | 1.02% | 2,136 |
| Jan 5, 2026 | 40.00 | 40.00 | 39.10 | 39.30 | 39.09 | -1.50% | 1,598 |
| Jan 2, 2026 | 39.60 | 40.20 | 39.20 | 39.90 | 39.68 | -0.25% | 5,795 |
| Dec 30, 2025 | 39.40 | 40.20 | 39.10 | 40.00 | 39.78 | - | 4,408 |
| Dec 29, 2025 | 39.70 | 40.00 | 38.80 | 40.00 | 39.78 | 1.01% | 3,777 |
| Dec 23, 2025 | 39.70 | 39.70 | 38.80 | 39.60 | 39.38 | 0.25% | 1,016 |
| Dec 22, 2025 | 40.00 | 40.20 | 38.60 | 39.50 | 39.28 | -1.00% | 4,992 |
| Dec 19, 2025 | 40.10 | 40.10 | 39.90 | 39.90 | 39.68 | -0.25% | 530,296 |
| Dec 18, 2025 | 38.90 | 40.00 | 38.90 | 40.00 | 39.78 | 3.90% | 72,684 |
| Dec 17, 2025 | 38.40 | 39.10 | 38.40 | 38.50 | 38.29 | -1.28% | 394 |
| Dec 16, 2025 | 38.30 | 39.10 | 38.30 | 39.00 | 38.79 | 0.78% | 1,198 |
| Dec 15, 2025 | 38.20 | 39.20 | 37.90 | 38.70 | 38.49 | 0.52% | 8,711 |
| Dec 12, 2025 | 39.00 | 39.00 | 38.30 | 38.50 | 38.29 | -1.53% | 5,510 |
| Dec 11, 2025 | 38.40 | 39.60 | 38.30 | 39.10 | 38.89 | 1.56% | 4,744 |
| Dec 10, 2025 | 38.20 | 38.60 | 38.20 | 38.50 | 38.29 | 0.52% | 2,505 |
| Dec 9, 2025 | 38.10 | 38.60 | 38.00 | 38.30 | 38.09 | 0.52% | 2,403 |
| Dec 8, 2025 | 38.00 | 39.10 | 38.00 | 38.10 | 37.89 | 0.79% | 13,201 |
| Dec 5, 2025 | 38.80 | 38.80 | 37.80 | 37.80 | 37.59 | -1.31% | 6,003 |
| Dec 4, 2025 | 38.80 | 39.50 | 38.30 | 38.30 | 38.09 | -1.03% | 4,026 |
| Dec 3, 2025 | 39.40 | 39.70 | 38.00 | 38.70 | 38.49 | -2.52% | 26,909 |
| Dec 2, 2025 | 39.00 | 39.70 | 38.40 | 39.70 | 39.48 | 2.32% | 9,198 |
| Dec 1, 2025 | 38.90 | 39.20 | 38.40 | 38.80 | 38.59 | -0.26% | 4,381 |
| Nov 28, 2025 | 39.00 | 39.00 | 38.50 | 38.90 | 38.69 | 0.26% | 15,484 |
| Nov 27, 2025 | 38.00 | 39.00 | 38.00 | 38.80 | 38.59 | 0.26% | 10,781 |
| Nov 26, 2025 | 38.90 | 39.20 | 37.90 | 38.70 | 38.49 | -0.51% | 19,817 |
| Nov 25, 2025 | 40.00 | 40.60 | 38.40 | 38.90 | 38.69 | -1.27% | 10,657 |
| Nov 24, 2025 | 40.00 | 40.00 | 39.40 | 39.40 | 39.19 | 0.25% | 3,921 |
| Nov 21, 2025 | 39.90 | 40.00 | 39.20 | 39.30 | 39.09 | - | 2,167 |
| Nov 20, 2025 | 39.60 | 40.00 | 39.30 | 39.30 | 39.09 | -1.01% | 7,058 |
| Nov 19, 2025 | 39.60 | 40.50 | 39.50 | 39.70 | 39.48 | - | 6,226 |
| Nov 18, 2025 | 39.80 | 40.60 | 39.40 | 39.70 | 39.48 | -0.50% | 4,187 |
| Nov 17, 2025 | 42.10 | 42.40 | 39.90 | 39.90 | 39.68 | -5.00% | 10,531 |
| Nov 14, 2025 | 39.30 | 42.30 | 38.80 | 42.00 | 41.77 | 5.53% | 10,188 |
| Nov 13, 2025 | 40.00 | 40.90 | 39.80 | 39.80 | 39.58 | -1.97% | 802 |
| Nov 12, 2025 | 39.80 | 40.90 | 39.80 | 40.60 | 40.38 | 2.01% | 2,578 |
| Nov 11, 2025 | 40.20 | 40.40 | 39.80 | 39.80 | 39.58 | -2.69% | 3,679 |
| Nov 10, 2025 | 41.30 | 42.20 | 40.70 | 40.90 | 40.68 | -3.08% | 2,630 |
| Nov 7, 2025 | 41.60 | 42.30 | 41.20 | 42.20 | 41.97 | 1.93% | 306 |
| Nov 6, 2025 | 42.50 | 42.50 | 41.40 | 41.40 | 41.17 | -0.24% | 1,375 |
| Nov 5, 2025 | 42.00 | 42.40 | 41.50 | 41.50 | 41.06 | -1.19% | 1,007 |
| Nov 4, 2025 | 42.50 | 43.20 | 42.00 | 42.00 | 41.55 | -1.18% | 2,523 |
| Nov 3, 2025 | 42.80 | 43.00 | 42.00 | 42.50 | 42.04 | -0.93% | 8,484 |
| Oct 31, 2025 | 41.10 | 44.90 | 40.50 | 42.90 | 42.44 | 6.98% | 35,250 |
| Oct 30, 2025 | 40.70 | 40.80 | 39.80 | 40.10 | 39.67 | - | 1,740 |
| Oct 29, 2025 | 41.00 | 41.00 | 40.00 | 40.10 | 39.67 | -0.25% | 1,639 |
| Oct 28, 2025 | 41.30 | 41.30 | 40.20 | 40.20 | 39.77 | -3.13% | 1,228 |
| Oct 27, 2025 | 41.20 | 41.50 | 40.00 | 41.50 | 41.06 | 3.75% | 7,080 |
| Oct 24, 2025 | 40.20 | 41.80 | 39.10 | 40.00 | 39.57 | -0.50% | 5,860 |
| Oct 23, 2025 | 41.90 | 41.90 | 40.10 | 40.20 | 39.77 | -2.19% | 4,467 |
| Oct 22, 2025 | 41.90 | 41.90 | 39.90 | 41.10 | 40.66 | 0.74% | 5,089 |
| Oct 21, 2025 | 37.80 | 42.00 | 37.60 | 40.80 | 40.36 | 6.81% | 19,992 |
| Oct 20, 2025 | 37.90 | 38.20 | 37.80 | 38.20 | 37.79 | 0.79% | 519 |
| Oct 17, 2025 | 37.80 | 38.10 | 37.80 | 37.90 | 37.49 | - | 1,135 |
| Oct 16, 2025 | 38.20 | 38.20 | 37.80 | 37.90 | 37.49 | 0.26% | 1,522 |
| Oct 15, 2025 | 38.60 | 38.60 | 37.80 | 37.80 | 37.39 | -2.07% | 5,078 |
| Oct 14, 2025 | 37.90 | 39.00 | 37.90 | 38.60 | 38.19 | 0.26% | 4,633 |
| Oct 13, 2025 | 38.50 | 39.10 | 38.40 | 38.50 | 38.09 | - | 2,597 |