Genova Property Group AB (publ) (STO:GPG)
Sweden
· Delayed Price · Currency is SEK 37.20
-1.00 (-2.62%)
Apr 29, 2026, 3:41 PM CET
Genova Property Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 39.10 | 39.10 | 37.80 | 38.20 | 38.20 | -2.05% | 4,537 |
| Apr 27, 2026 | 40.50 | 41.00 | 38.00 | 39.00 | 39.00 | -1.27% | 12,658 |
| Apr 24, 2026 | 38.90 | 39.60 | 38.90 | 39.50 | 39.50 | 1.28% | 2,109 |
| Apr 23, 2026 | 39.80 | 39.80 | 39.00 | 39.00 | 39.00 | -0.51% | 5,901 |
| Apr 22, 2026 | 39.40 | 39.40 | 39.20 | 39.20 | 39.20 | -0.51% | 376 |
| Apr 21, 2026 | 40.20 | 40.20 | 39.40 | 39.40 | 39.40 | -0.25% | 1,984 |
| Apr 20, 2026 | 39.80 | 40.30 | 39.50 | 39.50 | 39.50 | -1.99% | 31,076 |
| Apr 17, 2026 | 39.80 | 40.30 | 39.50 | 40.30 | 40.30 | 1.00% | 6,414 |
| Apr 16, 2026 | 39.90 | 40.00 | 39.70 | 39.90 | 39.90 | 0.25% | 6,535 |
| Apr 15, 2026 | 39.90 | 39.90 | 39.40 | 39.80 | 39.80 | 0.51% | 2,594 |
| Apr 14, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 0.76% | 230 |
| Apr 13, 2026 | 39.90 | 40.10 | 39.30 | 39.30 | 39.30 | -0.51% | 1,980 |
| Apr 10, 2026 | 39.50 | 39.60 | 39.40 | 39.50 | 39.50 | -0.25% | 3,999 |
| Apr 9, 2026 | 39.70 | 39.70 | 39.60 | 39.60 | 39.60 | -0.50% | 1,093 |
| Apr 8, 2026 | 40.20 | 40.20 | 39.40 | 39.80 | 39.80 | 1.53% | 8,206 |
| Apr 7, 2026 | 39.70 | 39.70 | 39.20 | 39.20 | 39.20 | -1.01% | 2,796 |
| Apr 2, 2026 | 39.90 | 40.00 | 39.60 | 39.60 | 39.60 | 0.51% | 4,413 |
| Apr 1, 2026 | 39.20 | 39.50 | 39.20 | 39.40 | 39.40 | 0.25% | 4,736 |
| Mar 31, 2026 | 39.50 | 39.70 | 39.00 | 39.30 | 39.30 | -0.25% | 2,602 |
| Mar 30, 2026 | 39.50 | 39.90 | 39.40 | 39.40 | 39.40 | - | 2,244 |
| Mar 27, 2026 | 39.20 | 39.40 | 38.90 | 39.40 | 39.40 | 0.77% | 2,133 |
| Mar 26, 2026 | 40.00 | 40.00 | 39.10 | 39.10 | 39.10 | -0.51% | 2,190 |
| Mar 25, 2026 | 39.70 | 39.70 | 39.30 | 39.30 | 39.30 | 0.26% | 4,603 |
| Mar 24, 2026 | 39.50 | 39.50 | 39.20 | 39.20 | 39.20 | 0.51% | 4,051 |
| Mar 23, 2026 | 39.10 | 39.60 | 38.10 | 39.00 | 39.00 | -1.52% | 8,130 |
| Mar 20, 2026 | 40.20 | 40.50 | 39.60 | 39.60 | 39.60 | -1.25% | 3,303 |
| Mar 19, 2026 | 41.50 | 41.50 | 39.60 | 40.10 | 40.10 | -3.14% | 13,444 |
| Mar 18, 2026 | 41.90 | 42.20 | 41.40 | 41.40 | 41.40 | -1.43% | 14,896 |
| Mar 17, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.71% | 8,546 |
| Mar 16, 2026 | 41.70 | 42.30 | 41.60 | 42.30 | 42.30 | 0.95% | 6,046 |
| Mar 13, 2026 | 42.20 | 42.20 | 41.00 | 41.90 | 41.90 | -0.71% | 12,133 |
| Mar 12, 2026 | 41.70 | 42.20 | 41.70 | 42.20 | 42.20 | 0.48% | 4,959 |
| Mar 11, 2026 | 41.60 | 42.00 | 41.60 | 42.00 | 42.00 | 2.19% | 8,991 |
| Mar 10, 2026 | 41.10 | 41.10 | 40.80 | 41.10 | 41.10 | 0.24% | 5,310 |
| 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 |