Genova Property Group AB GPG
OMXSTO · Sweden · Finance
SEK 34.40-0.60 (-1.71%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 35.00 | -3.31% | SEK 36.00 | SEK 36.00 | SEK 35.00 | 7.26K |
| 2026-09-29 | SEK 36.20 | -0.28% | SEK 36.00 | SEK 36.90 | SEK 36.00 | 5.29K |
| 2026-09-28 | SEK 36.30 | -0.27% | SEK 36.70 | SEK 36.90 | SEK 36.20 | 1.85K |
| 2026-09-25 | SEK 36.40 | +2.54% | SEK 35.60 | SEK 37.30 | SEK 35.60 | 4.38K |
| 2026-09-24 | SEK 35.50 | -5.84% | SEK 37.20 | SEK 38.10 | SEK 35.50 | 4.03K |
| 2026-09-23 | SEK 37.70 | -0.79% | SEK 38.00 | SEK 38.50 | SEK 37.70 | 7.77K |
| 2026-09-22 | SEK 38.00 | -1.30% | SEK 39.00 | SEK 39.00 | SEK 38.00 | 15.30K |
| 2026-09-21 | SEK 38.50 | -1.28% | SEK 39.00 | SEK 39.40 | SEK 38.30 | 8.93K |
| 2026-09-18 | SEK 39.00 | +1.30% | SEK 38.80 | SEK 39.20 | SEK 38.80 | 6.90K |
| 2026-09-17 | SEK 38.50 | +1.32% | SEK 38.00 | SEK 38.90 | SEK 38.00 | 13.92K |
| 2026-09-16 | SEK 38.00 | +1.06% | SEK 37.80 | SEK 38.40 | SEK 37.40 | 3.79K |
| 2026-09-15 | SEK 37.60 | -1.57% | SEK 37.80 | SEK 38.40 | SEK 37.50 | 12.87K |
| 2026-09-14 | SEK 38.20 | +0.53% | SEK 38.00 | SEK 38.40 | SEK 37.90 | 5.87K |
| 2026-09-11 | SEK 38.00 | +1.33% | SEK 37.90 | SEK 38.00 | SEK 37.60 | 3.88K |
| 2026-09-10 | SEK 37.50 | -2.60% | SEK 38.60 | SEK 38.60 | SEK 37.50 | 5.81K |
| 2026-09-09 | SEK 38.50 | +1.05% | SEK 38.50 | SEK 38.50 | SEK 38.20 | 7.51K |
| 2026-09-08 | SEK 38.10 | +0.26% | SEK 38.10 | SEK 38.40 | SEK 38.00 | 6.87K |
| 2026-09-07 | SEK 38.00 | +0.80% | SEK 37.70 | SEK 38.00 | SEK 37.50 | 7.27K |
| 2026-09-04 | SEK 37.70 | +1.34% | SEK 37.20 | SEK 37.70 | SEK 37.00 | 13.14K |
| 2026-09-03 | SEK 37.20 | -1.33% | SEK 37.80 | SEK 37.90 | SEK 37.10 | 7.71K |
| 2026-09-02 | SEK 37.70 | 0.00% | SEK 37.70 | SEK 37.70 | SEK 37.10 | 10.59K |
| 2026-09-01 | SEK 37.70 | +0.53% | SEK 37.60 | SEK 37.70 | SEK 37.30 | 10.21K |
| 2026-08-31 | SEK 37.50 | +0.81% | SEK 37.80 | SEK 38.10 | SEK 37.30 | 7.10K |
| 2026-08-28 | SEK 37.20 | -0.80% | SEK 37.90 | SEK 38.00 | SEK 37.20 | 21.87K |
| 2026-08-27 | SEK 37.50 | -1.57% | SEK 38.10 | SEK 38.10 | SEK 37.50 | 18.92K |
| 2026-08-26 | SEK 38.10 | +2.97% | SEK 37.40 | SEK 38.20 | SEK 36.80 | 25.77K |
| 2026-08-25 | SEK 37.00 | -3.65% | SEK 37.50 | SEK 37.50 | SEK 36.60 | 18.11K |
| 2026-08-24 | SEK 38.40 | +1.05% | SEK 37.90 | SEK 38.40 | SEK 37.50 | 6.09K |
| 2026-08-21 | SEK 38.00 | +1.88% | SEK 37.60 | SEK 38.00 | SEK 37.60 | 6.59K |
| 2026-08-20 | SEK 37.30 | -1.84% | SEK 37.80 | SEK 37.80 | SEK 37.30 | 9.68K |
| 2026-08-19 | SEK 38.00 | -0.26% | SEK 38.80 | SEK 38.80 | SEK 38.00 | 6.10K |
| 2026-08-18 | SEK 38.10 | -1.80% | SEK 38.90 | SEK 38.90 | SEK 38.10 | 201.45K |
| 2026-08-17 | SEK 38.80 | +0.78% | SEK 39.00 | SEK 39.00 | SEK 38.50 | 1.25K |
| 2026-08-14 | SEK 38.50 | +4.05% | SEK 37.50 | SEK 38.50 | SEK 37.00 | 11.22K |
| 2026-08-13 | SEK 37.00 | +0.82% | SEK 37.40 | SEK 37.40 | SEK 36.40 | 3.40K |
| 2026-08-12 | SEK 36.70 | -0.27% | SEK 36.50 | SEK 36.70 | SEK 35.70 | 3.74K |
| 2026-08-11 | SEK 36.80 | -1.08% | SEK 37.00 | SEK 37.40 | SEK 36.70 | 1.10K |
| 2026-08-10 | SEK 37.20 | +0.54% | SEK 36.20 | SEK 37.30 | SEK 36.20 | 3.49K |
| 2026-08-07 | SEK 37.00 | -1.86% | SEK 37.40 | SEK 37.70 | SEK 36.00 | 20.47K |
| 2026-08-06 | SEK 37.70 | +1.34% | SEK 37.20 | SEK 37.70 | SEK 37.20 | 1.36K |
| 2026-08-05 | SEK 37.20 | -0.80% | SEK 37.60 | SEK 37.90 | SEK 37.20 | 5.72K |
| 2026-08-04 | SEK 37.50 | -0.79% | SEK 37.70 | SEK 37.70 | SEK 36.90 | 1.14K |
| 2026-08-03 | SEK 37.80 | -0.26% | SEK 37.10 | SEK 38.00 | SEK 36.90 | 1.04K |
| 2026-07-31 | SEK 37.90 | +1.07% | SEK 37.00 | SEK 37.90 | SEK 37.00 | 38 |
| 2026-07-30 | SEK 37.50 | -1.32% | SEK 37.50 | SEK 37.70 | SEK 37.50 | 2.37K |
| 2026-07-29 | SEK 38.00 | -0.52% | SEK 38.00 | SEK 38.00 | SEK 37.50 | 59 |
| 2026-07-28 | SEK 38.20 | +0.26% | SEK 38.20 | SEK 38.20 | SEK 37.30 | 2.01K |
| 2026-07-27 | SEK 38.10 | +2.14% | SEK 37.70 | SEK 38.10 | SEK 37.70 | 26.56K |
| 2026-07-24 | SEK 37.30 | -1.84% | SEK 37.10 | SEK 37.90 | SEK 37.10 | 70 |
| 2026-07-23 | SEK 38.00 | +1.88% | SEK 37.10 | SEK 38.00 | SEK 37.10 | 545 |
| 2026-07-22 | SEK 37.30 | -1.84% | SEK 38.00 | SEK 38.00 | SEK 37.10 | 1.04K |
| 2026-07-21 | SEK 38.00 | 0.00% | SEK 37.40 | SEK 38.00 | SEK 37.40 | 395 |
| 2026-07-20 | SEK 38.00 | +1.33% | SEK 37.20 | SEK 38.00 | SEK 37.20 | 385 |
| 2026-07-17 | SEK 37.50 | -2.34% | SEK 38.00 | SEK 38.00 | SEK 37.50 | 6.82K |
| 2026-07-16 | SEK 38.40 | -1.54% | SEK 39.00 | SEK 39.00 | SEK 38.00 | 265 |
| 2026-07-15 | SEK 39.00 | +0.52% | SEK 38.90 | SEK 39.00 | SEK 38.90 | 1.77K |
| 2026-07-14 | SEK 38.80 | +0.78% | SEK 38.50 | SEK 38.80 | SEK 38.50 | 3.79K |
| 2026-07-13 | SEK 38.50 | +1.05% | SEK 38.60 | SEK 39.00 | SEK 37.50 | 1.06K |
| 2026-07-10 | SEK 38.10 | +1.60% | SEK 35.00 | SEK 38.10 | SEK 35.00 | 2.01K |
| 2026-07-09 | SEK 37.50 | 0.00% | SEK 37.50 | SEK 37.50 | SEK 37.10 | 4.10K |
| 2026-07-08 | SEK 37.50 | +1.08% | SEK 35.30 | SEK 37.50 | SEK 35.30 | 1.29K |
| 2026-07-07 | SEK 37.10 | +0.27% | SEK 35.90 | SEK 37.40 | SEK 35.90 | 1.90K |
| 2026-07-06 | SEK 37.00 | +0.54% | SEK 37.00 | SEK 37.50 | SEK 36.00 | 9.73K |
| 2026-07-03 | SEK 36.80 | +2.22% | SEK 36.00 | SEK 37.00 | SEK 36.00 | 11.27K |
| 2026-07-02 | SEK 36.00 | +1.41% | SEK 35.50 | SEK 36.00 | SEK 35.40 | 4.47K |
| 2026-07-01 | SEK 35.50 | -1.66% | SEK 36.00 | SEK 36.00 | SEK 35.30 | 370 |
| 2026-06-30 | SEK 36.10 | -0.28% | SEK 36.30 | SEK 36.70 | SEK 35.70 | 4.97K |
| 2026-06-29 | SEK 36.20 | -1.09% | SEK 36.30 | SEK 36.70 | SEK 36.20 | 2.84K |
| 2026-06-26 | SEK 36.60 | +0.27% | SEK 36.60 | SEK 36.60 | SEK 36.60 | 499 |
| 2026-06-25 | SEK 36.50 | +0.55% | SEK 36.30 | SEK 36.70 | SEK 36.30 | 519 |
| 2026-06-24 | SEK 36.30 | 0.00% | SEK 36.30 | SEK 36.80 | SEK 36.30 | 613 |
| 2026-06-23 | SEK 36.30 | -0.55% | SEK 36.30 | SEK 36.30 | SEK 36.30 | 707 |
| 2026-06-22 | SEK 36.50 | -0.27% | SEK 36.60 | SEK 37.10 | SEK 36.10 | 9.40K |
| 2026-06-18 | SEK 36.60 | 0.00% | SEK 35.80 | SEK 36.60 | SEK 35.80 | 711 |
| 2026-06-17 | SEK 36.60 | +1.39% | SEK 36.20 | SEK 36.80 | SEK 35.50 | 1.12K |
| 2026-06-16 | SEK 36.10 | -2.70% | SEK 37.20 | SEK 37.50 | SEK 36.10 | 497 |
| 2026-06-15 | SEK 37.10 | -1.59% | SEK 37.30 | SEK 38.00 | SEK 37.10 | 438 |
| 2026-06-12 | SEK 37.70 | -1.05% | SEK 38.00 | SEK 38.00 | SEK 37.10 | 5.08K |
| 2026-06-11 | SEK 38.10 | +2.14% | SEK 38.10 | SEK 38.50 | SEK 38.10 | 313 |
| 2026-06-10 | SEK 37.30 | -1.84% | SEK 38.00 | SEK 38.00 | SEK 37.30 | 670 |
| 2026-06-09 | SEK 38.00 | -0.52% | SEK 38.00 | SEK 38.90 | SEK 38.00 | 2.62K |
| 2026-06-08 | SEK 38.20 | 0.00% | SEK 37.80 | SEK 38.30 | SEK 37.80 | 7.32K |
| 2026-06-05 | SEK 38.20 | -0.52% | SEK 38.50 | SEK 38.70 | SEK 37.70 | 1.05K |
| 2026-06-04 | SEK 38.40 | +2.13% | SEK 37.20 | SEK 38.40 | SEK 37.20 | 888 |
| 2026-06-03 | SEK 37.60 | -2.59% | SEK 38.50 | SEK 39.20 | SEK 37.50 | 2.62K |
| 2026-06-02 | SEK 38.60 | -0.77% | SEK 38.80 | SEK 38.80 | SEK 38.50 | 928 |
| 2026-06-01 | SEK 38.90 | -2.51% | SEK 39.00 | SEK 39.50 | SEK 38.60 | 1.35K |
| 2026-05-29 | SEK 39.90 | +1.27% | SEK 39.90 | SEK 39.90 | SEK 39.90 | 30 |
| 2026-05-28 | SEK 39.40 | -2.48% | SEK 39.50 | SEK 39.70 | SEK 39.40 | 2.41K |
| 2026-05-27 | SEK 40.40 | +5.21% | SEK 38.20 | SEK 40.40 | SEK 38.20 | 4.27K |