Genova Property Group AB (GPGR)

GPGR
🏛️ Suède →
39.30
Dernière Mise à Jour: 2025-10-01
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 51.80 53.00 51.60 52.40 0.0M
2022-12-29 51.80 51.80 51.60 51.80 0.0M
2022-12-28 51.00 53.00 50.20 53.00 0.0M
2022-12-27 53.60 54.60 51.60 52.20 0.0M
2022-12-23 50.20 53.60 50.20 53.60 0.0M
2022-12-22 50.40 52.20 50.40 50.40 0.0M
2022-12-21 50.00 51.20 49.30 51.20 0.0M
2022-12-20 50.60 50.60 49.80 50.60 0.0M
2022-12-19 51.00 52.40 49.80 51.40 0.0M
2022-12-16 50.40 51.00 49.80 51.00 0.0M
2022-12-15 50.00 51.80 49.20 50.20 0.0M
2022-12-14 49.50 50.20 49.50 50.00 0.1M
2022-12-13 49.80 50.40 48.70 50.00 0.0M
2022-12-12 51.00 51.00 49.80 51.00 0.0M
2022-12-09 50.00 51.20 50.00 51.20 0.0M
2022-12-08 52.40 52.40 49.60 51.20 0.0M
2022-12-07 52.60 54.00 51.60 52.40 0.0M
2022-12-06 53.60 53.60 52.80 53.00 0.0M
2022-12-05 53.80 54.40 52.40 54.00 0.1M
2022-12-02 52.60 53.80 52.40 52.40 0.0M
2022-12-01 52.20 52.60 51.20 52.60 0.0M
2022-11-30 51.60 54.00 49.80 49.80 0.0M
2022-11-29 50.80 51.40 50.80 51.20 0.0M
2022-11-28 50.00 51.80 49.90 51.60 0.0M
2022-11-25 50.40 52.00 50.40 52.00 0.0M
2022-11-24 52.00 52.00 50.40 52.00 0.0M
2022-11-23 53.00 53.40 51.60 53.40 0.0M
2022-11-22 52.00 53.80 52.00 53.00 0.0M
2022-11-21 53.80 54.00 52.20 52.20 0.0M
2022-11-18 52.40 52.40 52.40 52.40 0.0M
2022-11-17 52.80 54.60 50.80 50.80 0.0M
2022-11-16 54.20 54.20 52.80 53.00 0.0M
2022-11-15 54.00 54.20 54.00 54.20 0.0M
2022-11-14 54.40 54.40 54.20 54.20 0.0M
2022-11-11 53.80 56.00 53.80 54.40 0.0M
2022-11-10 53.80 54.80 50.60 54.00 0.0M
2022-11-09 57.00 57.00 52.60 53.40 0.0M
2022-11-08 57.00 57.00 55.40 55.40 0.0M
2022-11-07 59.20 60.00 57.00 57.00 0.0M
2022-11-04 60.00 60.40 58.20 60.00 0.0M
2022-11-03 60.80 61.80 59.80 60.40 0.0M
2022-11-02 59.80 60.80 59.80 60.80 0.0M
2022-11-01 57.40 61.20 57.40 59.80 0.0M
2022-10-31 58.00 58.00 56.20 57.00 0.0M
2022-10-28 56.80 58.20 56.60 56.60 0.0M
2022-10-27 56.00 56.80 55.20 56.40 0.0M
2022-10-26 54.20 57.60 54.20 56.00 0.0M
2022-10-25 46.70 54.20 46.70 52.60 0.0M
2022-10-24 46.00 53.80 43.80 50.60 0.0M
2022-10-21 44.00 46.00 43.90 46.00 0.0M
2022-10-20 40.00 43.00 39.00 43.00 0.0M
2022-10-19 41.40 41.40 39.00 40.00 0.0M
2022-10-18 42.20 42.60 41.40 41.40 0.0M
2022-10-17 43.00 43.00 41.40 42.10 0.0M
2022-10-14 44.10 45.10 42.30 42.30 0.0M
2022-10-13 45.20 46.20 43.00 44.00 0.0M
2022-10-12 45.00 45.60 45.00 45.00 0.0M
2022-10-11 47.30 48.40 46.00 46.00 0.0M
2022-10-10 49.20 49.90 46.00 48.50 0.0M
2022-10-07 50.20 50.80 49.80 50.60 0.0M
2022-10-06 50.20 51.40 50.20 51.00 0.0M
2022-10-05 52.60 53.00 51.80 51.80 0.0M
2022-10-04 54.20 54.20 52.60 52.60 0.0M
2022-10-03 53.00 55.20 50.60 54.00 0.0M
2022-09-30 56.20 56.40 53.40 56.40 0.0M
2022-09-29 55.00 56.20 54.00 56.20 0.0M
2022-09-28 61.20 61.20 51.20 55.00 0.0M
2022-09-27 62.00 62.80 60.20 61.20 0.0M
2022-09-26 63.00 63.20 60.80 62.00 0.0M
2022-09-23 61.20 65.00 61.20 63.00 0.0M
2022-09-22 62.80 64.00 61.20 61.20 0.0M
2022-09-21 65.00 65.40 62.80 62.80 0.0M
2022-09-20 70.60 70.60 63.00 65.40 0.0M
2022-09-19 71.40 71.40 70.00 70.40 0.0M
2022-09-16 72.00 74.00 71.80 73.60 0.0M
2022-09-15 73.80 73.80 73.40 73.40 0.0M
2022-09-14 76.20 78.20 75.20 75.20 0.0M
2022-09-13 78.60 78.60 77.00 78.20 0.0M
2022-09-12 80.00 80.00 78.20 78.20 0.0M
2022-09-09 84.00 84.20 81.80 81.80 0.0M
2022-09-08 81.00 81.00 80.80 80.80 0.0M
2022-09-07 81.80 81.80 81.80 81.80 0.0M
2022-09-06 83.40 83.40 81.80 81.80 0.0M
2022-09-05 83.60 85.60 83.40 85.60 0.0M
2022-09-02 86.00 86.00 83.00 86.00 0.0M
2022-09-01 89.20 91.80 87.60 87.60 0.0M
2022-08-31 92.40 92.60 89.00 90.20 0.0M
2022-08-30 84.00 92.60 84.00 92.40 0.0M
2022-08-29 88.00 88.00 83.40 86.00 0.0M
2022-08-26 86.00 88.00 85.40 88.00 0.0M
2022-08-25 83.20 85.00 83.20 85.00 0.0M
2022-08-24 81.00 83.40 81.00 83.00 0.0M
2022-08-23 80.40 83.20 80.40 81.00 0.0M
2022-08-22 75.40 80.60 75.00 78.20 0.0M
2022-08-19 76.00 76.00 75.00 75.40 0.0M
2022-08-18 75.00 76.60 75.00 76.00 0.0M
2022-08-17 82.20 85.40 75.00 75.00 0.0M
2022-08-16 76.20 76.20 75.80 75.80 0.0M
2022-08-15 75.40 76.40 75.00 76.20 0.0M
2022-08-12 75.00 77.60 75.00 75.00 0.0M
2022-08-11 76.00 76.60 73.80 76.60 0.0M
2022-08-10 73.40 76.00 73.40 76.00 0.0M
2022-08-09 72.60 73.80 71.80 72.00 0.0M
2022-08-08 74.00 74.20 72.20 72.20 0.0M
2022-08-05 74.80 74.80 72.20 72.20 0.0M
2022-08-04 76.60 76.60 74.60 74.60 0.0M
2022-08-03 74.80 76.80 74.60 76.80 0.0M
2022-08-02 76.60 76.60 74.00 76.20 0.0M
2022-08-01 78.80 79.00 76.60 76.60 0.0M
2022-07-29 79.20 79.20 78.00 78.80 0.0M
2022-07-28 75.40 80.80 75.40 79.20 0.0M
2022-07-27 75.40 75.40 73.40 73.40 0.0M
2022-07-26 73.20 75.40 73.20 75.40 0.0M
2022-07-25 75.00 76.00 73.20 74.80 0.0M
2022-07-22 72.80 74.60 72.80 74.60 0.0M
2022-07-21 70.20 71.20 70.00 71.20 0.0M
2022-07-20 71.60 73.20 70.00 73.20 0.0M
2022-07-19 72.20 72.20 69.80 71.60 0.0M
2022-07-18 70.20 73.80 70.20 73.80 0.0M
2022-07-15 75.20 75.20 69.20 69.20 0.0M
2022-07-13 70.80 70.80 69.40 70.80 0.0M
2022-07-12 71.20 71.20 70.40 70.80 0.0M
2022-07-11 74.00 74.00 69.80 71.20 0.0M
2022-07-08 69.80 79.80 69.00 74.00 0.0M
2022-07-07 72.00 72.00 65.60 69.80 0.0M
2022-07-06 73.40 73.60 72.00 72.00 0.0M
2022-07-05 74.20 74.20 71.00 73.20 0.0M
2022-07-04 65.60 74.80 65.60 73.20 0.0M
2022-07-01 77.20 77.20 73.00 75.00 0.0M
2022-06-30 78.80 78.80 78.80 78.80 0.0M
2022-06-29 83.00 83.00 78.80 79.00 0.0M
2022-06-28 83.80 84.20 82.00 82.00 0.0M
2022-06-27 82.60 83.80 82.60 83.80 0.0M
2022-06-23 83.40 84.00 83.40 84.00 0.0M
2022-06-22 83.20 85.60 83.20 83.40 0.0M
2022-06-21 84.80 85.00 84.00 84.00 0.0M
2022-06-20 83.20 85.20 83.00 83.00 0.0M
2022-06-17 84.40 86.00 83.00 85.00 0.1M
2022-06-16 86.40 88.00 86.00 86.40 0.0M
2022-06-15 86.40 87.00 86.00 86.40 0.0M
2022-06-14 84.80 88.20 84.80 86.20 0.0M
2022-06-13 87.60 89.40 87.20 87.20 0.0M
2022-06-10 87.60 89.80 87.60 87.60 0.0M
2022-06-09 88.00 88.00 88.00 88.00 0.0M
2022-06-08 88.00 90.40 88.00 88.00 0.0M
2022-06-07 88.00 88.00 88.00 88.00 0.0M
2022-06-03 89.00 89.00 85.40 88.00 0.0M
2022-06-02 89.20 89.20 87.80 88.80 0.0M
2022-06-01 89.50 92.00 89.40 92.00 0.0M
2022-05-31 89.60 89.60 85.20 89.00 0.0M
2022-05-30 89.20 91.40 86.60 89.00 0.0M
2022-05-27 86.60 89.20 82.60 89.20 0.0M
2022-05-25 85.60 87.60 85.60 87.60 0.0M
2022-05-24 95.00 95.00 86.20 87.60 0.0M
2022-05-23 92.00 92.00 89.80 92.00 0.0M
2022-05-20 86.20 92.80 86.20 89.20 0.0M
2022-05-19 86.20 88.80 86.20 88.80 0.0M
2022-05-18 87.40 90.00 87.40 87.40 0.0M
2022-05-17 88.40 89.80 88.00 88.20 0.0M
2022-05-16 91.80 92.80 87.20 87.40 0.0M
2022-05-13 92.00 92.00 90.00 90.20 0.0M
2022-05-12 91.80 92.60 91.80 92.00 0.6M
2022-05-11 92.00 93.00 92.00 92.00 0.0M
2022-05-10 90.40 95.40 89.60 89.60 0.0M
2022-05-09 97.00 98.00 89.40 91.00 0.0M
2022-05-06 99.00 100.50 98.00 99.80 0.0M
2022-05-05 98.00 103.50 98.00 98.00 0.0M
2022-05-04 100.50 103.00 91.00 97.60 0.0M
2022-05-03 96.40 100.00 95.20 100.00 0.2M
2022-05-02 97.60 97.60 92.80 94.00 0.0M
2022-04-29 95.40 95.40 92.80 95.00 0.0M
2022-04-28 89.40 95.40 89.40 95.40 0.0M
2022-04-27 94.00 94.00 89.00 89.00 0.0M
2022-04-26 95.00 96.40 94.80 95.50 0.0M
2022-04-25 93.00 96.20 91.20 94.60 0.0M
2022-04-22 95.60 95.60 93.60 93.60 0.0M
2022-04-21 98.60 98.60 94.00 95.60 0.0M
2022-04-20 96.20 100.50 93.80 98.00 0.0M
2022-04-19 103.50 103.50 92.40 95.80 0.0M
2022-04-14 105.00 105.00 103.50 103.50 0.0M
2022-04-13 107.00 107.00 103.00 103.50 0.0M
2022-04-12 106.50 110.00 106.50 108.00 0.2M
2022-04-11 109.50 110.00 107.50 110.00 0.0M
2022-04-08 111.00 111.00 109.50 109.50 0.0M
2022-04-07 114.00 114.00 111.50 111.50 0.0M
2022-04-06 115.00 115.00 111.50 112.50 0.3M
2022-04-05 113.00 116.50 113.00 115.00 0.0M
2022-04-04 116.00 116.50 113.00 115.50 0.0M
2022-04-01 116.50 116.50 113.00 116.00 0.0M
2022-03-31 115.40 121.00 115.40 117.00 0.0M
2022-03-30 119.40 119.60 115.20 115.40 0.0M
2022-03-29 117.60 121.00 115.20 121.00 0.0M
2022-03-28 121.40 121.40 117.60 117.60 0.0M
2022-03-25 124.00 125.00 117.60 121.40 0.0M
2022-03-24 124.20 124.20 117.80 122.00 0.0M
2022-03-23 128.00 128.00 126.20 128.00 0.0M
2022-03-22 126.80 129.00 125.00 128.00 0.0M
2022-03-21 128.60 128.80 125.80 126.80 0.0M
2022-03-18 122.40 124.80 120.20 124.40 0.0M
2022-03-17 123.80 123.80 122.00 123.80 0.0M
2022-03-16 116.60 124.20 115.00 123.80 0.0M
2022-03-15 110.60 115.80 107.00 114.00 0.0M
2022-03-14 105.40 110.80 104.00 110.80 0.0M
2022-03-11 107.00 107.00 104.20 105.40 0.5M
2022-03-10 107.20 107.20 103.20 106.60 0.0M
2022-03-09 99.90 103.60 99.90 102.60 0.0M
2022-03-08 100.40 102.60 99.00 100.00 0.0M
2022-03-07 102.40 102.40 95.50 100.60 0.0M
2022-03-04 106.00 106.00 102.40 102.40 0.0M
2022-03-03 107.00 109.80 107.00 107.00 0.0M
2022-03-02 115.40 115.60 107.00 107.00 0.0M
2022-03-01 115.00 115.20 111.00 115.20 0.0M
2022-02-28 115.00 116.00 114.00 115.00 0.0M
2022-02-25 106.40 112.20 103.60 112.20 0.0M
2022-02-24 116.60 116.60 100.20 103.60 0.0M
2022-02-23 107.00 115.40 107.00 112.80 0.0M
2022-02-22 103.60 107.00 103.40 107.00 0.0M
2022-02-21 110.00 110.00 100.00 106.40 0.0M
2022-02-18 113.00 113.00 111.00 111.20 0.0M
2022-02-17 115.40 115.80 112.40 113.40 0.0M
2022-02-16 117.00 117.00 115.40 115.40 0.0M
2022-02-15 115.00 115.80 115.00 115.20 0.0M
2022-02-14 115.40 117.60 115.00 115.00 0.0M
2022-02-11 119.80 122.00 119.00 119.00 0.0M
2022-02-10 119.80 119.80 117.80 119.80 0.0M
2022-02-09 119.00 119.80 118.00 119.80 0.0M
2022-02-08 117.20 120.00 117.20 117.20 0.0M
2022-02-07 123.20 123.20 114.80 117.20 0.0M
2022-02-04 126.00 126.20 123.00 123.20 0.0M
2022-02-03 124.20 126.00 122.60 126.00 0.0M
2022-02-02 126.80 128.00 124.20 124.20 0.0M
2022-02-01 124.60 125.00 124.40 124.40 0.0M
2022-01-31 124.80 124.80 122.80 123.20 0.0M
2022-01-28 120.80 122.00 120.20 121.00 0.0M
2022-01-27 120.80 120.80 119.40 120.80 0.0M
2022-01-26 116.40 119.60 116.40 119.00 0.0M
2022-01-25 116.20 118.00 116.20 116.40 0.0M
2022-01-24 121.00 121.60 109.80 116.40 0.0M
2022-01-21 111.80 121.60 110.00 119.00 0.2M
2022-01-20 122.00 123.20 119.80 122.00 0.0M
2022-01-19 121.80 124.00 121.80 122.00 0.0M
2022-01-18 131.80 131.80 119.20 121.60 0.0M
2022-01-17 134.00 134.00 130.40 131.80 0.0M
2022-01-14 130.60 137.00 129.60 134.00 0.0M
2022-01-13 133.80 133.80 130.20 131.20 0.1M
2022-01-12 126.40 131.00 126.40 129.20 0.0M
2022-01-11 125.00 128.00 124.40 126.40 0.0M
2022-01-10 136.00 136.20 130.60 131.00 0.0M
2022-01-07 140.00 140.00 136.00 136.00 0.0M
2022-01-05 139.00 140.00 138.40 140.00 0.0M
2022-01-04 137.00 139.00 137.00 139.00 0.1M
2022-01-03 138.80 138.80 137.00 137.00 0.0M