Genova Property Group AB (GPGR)

GPGR
🏛️ Suecia →
39.30
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-30 43.00 43.00 41.20 42.00 0.0M
2024-12-27 45.10 45.50 43.00 43.90 0.0M
2024-12-23 42.90 43.80 41.80 43.00 0.0M
2024-12-20 43.50 44.00 43.00 44.00 0.0M
2024-12-19 44.50 44.90 43.00 43.50 0.0M
2024-12-18 45.20 45.70 44.10 44.50 0.0M
2024-12-17 46.00 46.00 44.90 45.20 0.0M
2024-12-16 46.90 46.90 45.90 46.50 0.0M
2024-12-13 47.70 48.50 46.50 46.90 0.0M
2024-12-12 48.90 48.90 47.60 47.60 0.0M
2024-12-11 49.30 49.90 49.30 49.60 0.0M
2024-12-10 50.00 50.00 49.40 49.40 0.0M
2024-12-09 49.00 49.50 49.00 49.40 0.0M
2024-12-06 49.10 50.60 49.10 50.20 0.0M
2024-12-05 50.00 50.00 48.60 49.80 0.0M
2024-12-04 50.00 51.00 49.80 51.00 0.0M
2024-12-03 48.90 52.60 48.90 51.00 0.0M
2024-12-02 50.40 50.40 48.90 49.60 0.0M
2024-11-29 48.00 50.40 48.00 50.40 1.0M
2024-11-28 47.00 47.60 46.60 47.60 0.0M
2024-11-27 46.60 46.60 46.20 46.40 0.0M
2024-11-26 47.90 49.50 46.60 46.60 0.0M
2024-11-25 47.20 47.20 46.00 46.80 0.0M
2024-11-22 47.30 47.30 47.10 47.30 0.0M
2024-11-21 48.40 48.50 47.30 47.30 0.0M
2024-11-20 46.90 48.00 46.80 48.00 0.0M
2024-11-19 47.00 47.20 46.90 47.20 0.0M
2024-11-18 46.90 47.90 46.90 46.90 0.0M
2024-11-15 48.00 49.10 46.90 47.70 0.0M
2024-11-14 47.80 48.70 47.80 47.90 0.0M
2024-11-13 48.30 48.80 48.10 48.10 0.0M
2024-11-12 48.80 49.10 48.30 48.30 0.0M
2024-11-11 48.50 48.80 48.20 48.80 0.0M
2024-11-08 48.60 48.70 48.50 48.50 0.0M
2024-11-07 48.80 49.40 48.50 48.50 0.0M
2024-11-06 49.90 49.90 47.90 48.80 0.0M
2024-11-05 50.00 50.60 49.90 49.90 0.0M
2024-11-04 49.00 51.40 49.00 50.00 0.1M
2024-11-01 49.00 49.20 48.30 49.20 0.0M
2024-10-31 48.00 49.00 47.00 49.00 0.0M
2024-10-30 48.00 48.00 46.80 47.10 0.0M
2024-10-29 48.40 48.90 48.00 48.00 0.0M
2024-10-28 49.70 49.70 48.40 49.00 0.0M
2024-10-25 51.20 51.40 49.20 49.20 0.0M
2024-10-24 51.80 51.80 49.20 49.40 0.0M
2024-10-23 49.60 57.00 49.60 51.80 0.0M
2024-10-22 51.40 51.40 49.40 49.40 0.0M
2024-10-21 49.50 51.60 49.50 50.00 0.0M
2024-10-18 50.80 51.40 49.60 49.60 0.0M
2024-10-17 50.40 50.40 49.40 49.40 0.0M
2024-10-16 53.00 53.00 49.60 50.00 0.0M
2024-10-15 50.20 51.00 50.20 50.40 0.0M
2024-10-14 49.90 49.90 49.90 49.90 0.0M
2024-10-11 49.90 50.20 49.40 49.90 0.0M
2024-10-10 49.40 50.60 49.30 49.30 0.0M
2024-10-09 49.30 50.00 49.30 49.40 0.0M
2024-10-08 50.60 52.00 49.80 49.80 0.0M
2024-10-07 50.00 50.40 49.70 50.40 0.0M
2024-10-04 50.00 50.00 50.00 50.00 0.0M
2024-10-03 50.20 50.40 49.60 50.40 0.0M
2024-10-02 50.20 50.40 49.50 50.20 0.0M
2024-10-01 52.00 52.00 49.80 50.20 0.0M
2024-09-30 49.90 51.80 49.90 51.00 0.0M
2024-09-27 50.20 50.40 49.30 50.20 0.0M
2024-09-26 49.30 50.20 49.00 50.20 0.0M
2024-09-25 49.00 49.90 49.00 49.20 0.0M
2024-09-24 51.20 51.40 48.60 48.60 0.0M
2024-09-23 51.00 51.20 49.10 49.90 0.0M
2024-09-20 50.80 50.80 49.60 50.20 0.0M
2024-09-19 49.10 50.20 49.10 50.00 0.0M
2024-09-18 50.00 50.00 48.80 48.90 0.0M
2024-09-17 51.40 51.40 49.50 50.80 0.0M
2024-09-16 48.30 54.80 48.30 50.20 0.0M
2024-09-13 49.30 51.00 48.10 49.40 0.0M
2024-09-12 48.70 50.80 48.40 49.20 0.0M
2024-09-11 52.00 52.00 48.70 48.70 0.0M
2024-09-10 50.00 50.20 49.80 50.20 0.0M
2024-09-09 50.60 52.00 49.80 49.80 0.0M
2024-09-06 49.80 51.00 49.80 50.00 0.0M
2024-09-05 49.80 51.00 49.10 49.80 0.0M
2024-09-04 51.80 51.80 49.70 49.70 0.0M
2024-09-03 49.50 51.80 49.30 51.80 0.0M
2024-09-02 48.30 49.70 48.30 49.20 0.0M
2024-08-30 49.90 50.00 49.30 49.30 0.0M
2024-08-29 49.90 50.00 49.50 49.70 0.0M
2024-08-28 49.60 51.40 49.30 49.30 0.0M
2024-08-27 50.60 50.60 49.50 49.50 0.0M
2024-08-26 50.60 51.40 50.60 50.60 0.0M
2024-08-23 47.60 50.60 47.60 50.60 0.0M
2024-08-22 50.60 50.60 50.00 50.40 0.0M
2024-08-21 47.30 51.80 47.30 49.80 0.0M
2024-08-20 46.60 47.70 46.60 47.00 0.0M
2024-08-19 47.10 47.10 46.50 46.50 0.0M
2024-08-16 47.30 47.30 46.20 46.90 0.0M
2024-08-15 48.20 49.60 47.00 47.30 0.0M
2024-08-14 48.50 49.10 47.80 47.90 0.0M
2024-08-13 47.60 47.60 46.70 47.00 0.0M
2024-08-12 47.70 48.00 46.40 47.80 0.0M
2024-08-09 47.10 47.10 46.10 46.70 0.0M
2024-08-08 46.60 46.70 46.60 46.60 0.0M
2024-08-07 47.80 47.90 46.40 47.20 0.0M
2024-08-06 47.80 47.80 46.40 46.40 0.0M
2024-08-05 49.90 49.90 44.30 46.10 0.0M
2024-08-02 52.00 52.00 50.00 50.00 0.0M
2024-08-01 52.20 52.20 50.40 50.40 0.0M
2024-07-31 51.60 52.40 51.00 51.00 0.0M
2024-07-30 50.80 51.60 50.60 51.60 0.0M
2024-07-29 51.60 51.60 50.80 51.20 0.0M
2024-07-26 51.20 51.20 49.60 50.00 0.0M
2024-07-25 51.40 52.60 51.40 51.80 0.0M
2024-07-24 51.40 52.60 51.40 51.80 0.0M
2024-07-23 51.40 52.60 51.40 52.60 0.0M
2024-07-22 51.40 52.60 51.20 51.20 0.0M
2024-07-19 51.20 51.20 51.20 51.20 0.0M
2024-07-18 51.40 52.60 51.20 52.40 0.0M
2024-07-17 52.80 53.20 52.00 52.00 0.0M
2024-07-16 51.80 52.80 51.80 52.00 0.0M
2024-07-15 51.40 52.00 51.40 52.00 0.0M
2024-07-12 50.80 54.00 50.80 51.40 0.0M
2024-07-11 51.00 51.00 49.70 50.60 0.0M
2024-07-10 49.50 50.00 49.50 50.00 0.0M
2024-07-09 49.50 50.60 49.50 49.50 0.0M
2024-07-08 48.90 50.40 48.90 49.50 0.0M
2024-07-05 48.00 48.90 48.00 48.90 0.0M
2024-07-04 47.60 48.20 47.60 48.20 0.0M
2024-07-03 47.20 48.60 47.10 47.60 0.0M
2024-07-02 47.30 48.50 47.20 48.40 0.0M
2024-07-01 47.90 48.60 46.40 47.50 0.0M
2024-06-28 51.20 51.20 47.40 47.60 0.0M
2024-06-27 51.40 51.40 50.20 50.20 0.0M
2024-06-26 50.20 51.00 50.20 50.20 0.0M
2024-06-25 52.00 52.60 49.90 49.90 0.0M
2024-06-24 51.60 52.60 51.40 51.40 0.0M
2024-06-20 51.20 51.80 51.00 51.40 0.0M
2024-06-19 50.80 52.40 50.80 51.20 0.0M
2024-06-18 51.20 51.60 50.60 50.60 0.0M
2024-06-17 50.20 50.80 50.20 50.60 0.0M
2024-06-14 52.00 53.40 50.40 50.40 0.0M
2024-06-13 52.00 52.80 52.00 52.40 0.1M
2024-06-12 51.20 52.60 51.00 52.00 0.0M
2024-06-11 50.40 54.00 50.40 51.20 0.0M
2024-06-10 49.70 50.40 49.30 49.50 0.0M
2024-06-07 48.90 48.90 47.70 48.90 0.0M
2024-06-05 48.40 48.40 47.40 47.60 0.0M
2024-06-04 48.00 48.40 48.00 48.00 0.0M
2024-06-03 48.50 49.80 48.30 48.30 0.0M
2024-05-31 47.30 48.20 47.30 48.20 0.0M
2024-05-30 47.00 48.90 47.00 47.20 0.0M
2024-05-29 46.80 46.80 46.80 46.80 0.0M
2024-05-28 47.50 48.40 46.30 46.70 0.0M
2024-05-27 46.00 47.10 44.70 46.70 0.0M
2024-05-24 45.50 46.40 45.50 46.10 0.0M
2024-05-23 46.00 46.00 44.90 45.50 0.0M
2024-05-22 44.10 44.80 44.10 44.80 0.0M
2024-05-21 45.50 45.50 45.00 45.00 0.0M
2024-05-20 45.50 45.50 44.50 45.50 0.0M
2024-05-17 45.50 45.70 45.40 45.70 0.0M
2024-05-16 46.20 46.60 44.50 45.60 0.0M
2024-05-15 46.10 47.10 46.10 46.20 0.0M
2024-05-14 46.00 47.00 45.60 45.90 0.0M
2024-05-13 44.90 46.40 44.90 46.00 0.0M
2024-05-10 44.00 44.00 43.50 44.00 0.0M
2024-05-08 42.20 43.00 42.20 42.70 0.0M
2024-05-07 42.60 42.60 42.10 42.10 0.0M
2024-05-06 42.10 42.50 42.10 42.50 0.0M
2024-05-03 42.40 42.50 41.90 42.10 0.0M
2024-05-02 41.60 42.00 40.80 41.90 0.0M
2024-04-30 41.10 41.10 40.80 40.80 0.0M
2024-04-29 40.80 41.20 39.80 40.80 0.0M
2024-04-26 39.10 40.80 39.10 40.80 0.0M
2024-04-25 38.20 39.20 38.00 39.10 0.0M
2024-04-24 38.10 38.60 38.10 38.20 0.0M
2024-04-23 39.00 39.00 38.60 38.60 0.0M
2024-04-22 39.50 39.50 38.40 38.80 0.0M
2024-04-19 39.20 39.20 39.20 39.20 0.0M
2024-04-18 38.50 39.40 38.50 39.40 0.0M
2024-04-17 38.60 38.60 38.20 38.60 0.0M
2024-04-16 38.10 38.60 38.10 38.60 0.0M
2024-04-15 38.80 39.20 38.80 39.20 0.0M
2024-04-12 40.00 40.30 38.50 38.80 0.0M
2024-04-11 39.30 40.00 39.00 39.50 0.0M
2024-04-10 37.80 39.30 37.80 38.60 0.0M
2024-04-09 38.30 38.60 37.40 38.60 0.0M
2024-04-08 38.20 38.30 37.80 38.30 0.0M
2024-04-05 38.30 38.50 38.00 38.50 0.0M
2024-04-04 38.10 38.30 37.40 38.30 0.0M
2024-04-03 37.80 38.50 37.20 38.10 0.0M
2024-04-02 39.80 39.80 37.40 37.80 0.0M
2024-03-28 38.20 38.50 37.60 38.50 0.0M
2024-03-27 37.90 37.90 37.30 37.90 0.0M
2024-03-26 37.20 38.00 36.90 37.10 0.0M
2024-03-25 37.40 38.20 37.00 37.00 0.1M
2024-03-22 37.40 37.40 37.00 37.00 0.0M
2024-03-21 37.00 37.00 37.00 37.00 0.0M
2024-03-20 37.20 37.40 36.50 37.30 0.2M
2024-03-19 36.70 36.80 36.70 36.80 0.0M
2024-03-18 36.00 36.70 36.00 36.70 0.2M
2024-03-15 35.50 36.10 35.50 36.10 0.0M
2024-03-14 37.30 37.40 35.20 35.20 0.0M
2024-03-13 37.00 37.10 36.30 36.70 0.0M
2024-03-12 36.90 37.20 36.40 37.10 0.0M
2024-03-11 36.40 36.90 36.40 36.50 0.0M
2024-03-08 37.40 37.40 36.30 36.40 0.0M
2024-03-07 37.00 37.70 37.00 37.50 0.0M
2024-03-06 37.90 37.90 37.50 37.50 0.0M
2024-03-05 34.80 38.50 34.10 38.00 0.0M
2024-03-04 35.90 35.90 34.10 35.70 0.0M
2024-03-01 35.80 36.00 35.60 35.90 0.0M
2024-02-29 36.00 36.00 35.20 35.20 0.0M
2024-02-28 36.00 36.40 36.00 36.00 0.0M
2024-02-27 37.00 37.00 35.50 36.00 0.0M
2024-02-26 37.00 37.10 36.00 36.00 0.0M
2024-02-23 37.50 37.50 36.90 36.90 0.0M
2024-02-22 37.70 37.70 37.30 37.30 0.0M
2024-02-21 37.40 38.20 36.90 37.70 0.0M
2024-02-20 37.40 37.40 36.90 36.90 0.0M
2024-02-19 39.90 39.90 37.00 37.60 0.0M
2024-02-16 34.80 39.60 30.50 39.60 0.0M
2024-02-15 36.00 36.00 35.00 35.10 0.0M
2024-02-14 36.00 36.00 35.80 35.90 0.0M
2024-02-13 35.90 36.00 35.20 36.00 0.0M
2024-02-12 35.50 35.60 35.10 35.10 0.0M
2024-02-09 35.60 35.80 35.20 35.40 0.0M
2024-02-08 35.50 36.00 35.50 35.60 0.0M
2024-02-07 35.50 35.50 35.00 35.40 0.0M
2024-02-06 35.30 36.00 35.30 35.60 0.0M
2024-02-05 35.40 36.00 35.40 35.50 0.0M
2024-02-02 35.60 35.60 35.40 35.40 0.0M
2024-02-01 36.00 36.00 35.60 35.60 0.0M
2024-01-31 36.00 36.00 35.30 36.00 0.0M
2024-01-30 36.00 36.00 35.30 36.00 0.0M
2024-01-29 35.90 36.30 35.90 36.00 0.0M
2024-01-26 36.00 36.00 35.70 36.00 0.0M
2024-01-25 36.00 36.20 35.50 35.90 0.0M
2024-01-24 35.10 35.50 34.80 35.50 0.0M
2024-01-23 34.20 34.80 34.10 34.80 0.0M
2024-01-22 36.10 36.10 34.80 34.80 0.0M
2024-01-19 35.90 36.50 35.80 35.80 0.0M
2024-01-18 35.60 36.50 35.60 36.50 0.0M
2024-01-17 37.00 37.00 36.40 36.40 0.0M
2024-01-16 37.00 37.00 35.90 36.80 0.0M
2024-01-15 37.90 37.90 37.00 37.20 0.0M
2024-01-12 38.10 38.10 37.10 37.90 0.0M
2024-01-11 38.10 38.10 37.60 38.10 0.0M
2024-01-10 40.00 40.00 37.90 38.40 0.0M
2024-01-09 39.00 39.30 38.70 39.00 0.0M
2024-01-08 39.90 39.90 39.20 39.20 0.0M
2024-01-05 39.90 39.90 39.90 39.90 0.0M
2024-01-04 39.90 39.90 39.40 39.40 0.0M
2024-01-03 40.50 40.50 39.80 40.00 0.0M
2024-01-02 38.50 40.70 38.50 40.10 0.0M