Public Property Invest AS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	16.120	16.310	15.950	16.180	16.180	410,196
2026-10-15	15.430	16.070	15.430	15.900	15.900	337,166
2026-10-14	15.750	15.960	15.600	15.710	15.710	231,845
2026-10-13	15.690	15.900	15.670	15.670	15.670	428,349
2026-10-12	16.100	16.110	15.430	15.430	15.430	582,761
2026-10-09	15.960	16.060	15.840	15.840	15.840	319,854
2026-10-08	15.560	15.870	15.420	15.800	15.800	352,529
2026-10-07	15.460	15.750	15.460	15.520	15.520	353,578
2026-10-06	15.550	15.760	15.470	15.500	15.500	349,319
2026-10-05	15.670	15.700	15.200	15.200	15.200	405,368
2026-10-02	15.430	15.810	15.430	15.720	15.720	255,890
2026-10-01	15.430	15.750	15.280	15.310	15.310	571,077
2026-09-30	15.900	15.900	15.370	15.380	15.130	376,566
2026-09-29	15.930	15.930	15.470	15.760	15.504	389,300
2026-09-28	17.220	17.280	15.760	16.050	15.556	1,255,679
2026-09-25	17.520	17.680	17.000	17.070	16.545	514,340
2026-09-24	17.500	17.650	17.360	17.400	16.864	323,822
2026-09-23	17.800	18.140	17.400	17.400	16.864	344,181
2026-09-22	18.330	18.370	17.580	17.650	17.107	495,867
2026-09-21	17.500	18.240	17.500	18.030	17.475	1,309,946
2026-09-18	18.220	18.460	17.450	17.450	16.913	8,424,089
2026-09-17	17.680	18.120	17.680	17.950	17.397	461,278
2026-09-16	18.000	18.040	17.800	17.850	17.300	275,476
2026-09-15	17.750	18.010	17.710	17.820	17.271	331,262
2026-09-14	18.420	18.740	17.650	17.670	17.126	379,483
2026-09-11	18.550	18.590	18.240	18.310	17.746	193,600
2026-09-10	18.260	18.810	18.260	18.510	17.940	405,285
2026-09-09	18.550	18.650	18.240	18.240	17.678	298,073
2026-09-08	18.380	18.740	18.220	18.540	17.969	327,964
2026-09-07	18.400	18.430	18.160	18.210	17.649	324,493
2026-09-04	18.690	18.770	18.250	18.250	17.688	257,935
2026-09-03	18.250	18.710	18.250	18.510	17.940	440,676
2026-09-02	18.340	18.490	18.000	18.080	17.523	278,014
2026-09-01	18.380	18.550	18.200	18.350	17.785	326,804
2026-08-31	18.380	18.400	18.160	18.170	17.611	1,770,188
2026-08-28	18.080	18.200	17.880	18.120	17.562	223,854
2026-08-27	17.970	18.110	17.870	17.940	17.388	245,529
2026-08-26	18.740	18.740	17.830	17.870	17.320	526,942
2026-08-25	18.800	18.840	18.560	18.770	18.192	163,934
2026-08-24	18.800	18.800	18.430	18.680	18.105	156,923
2026-08-21	18.560	19.000	18.530	18.830	18.250	171,461
2026-08-20	18.590	18.770	18.500	18.550	17.979	134,503
2026-08-19	18.500	18.740	18.420	18.730	18.153	200,712
2026-08-18	18.340	18.630	18.280	18.560	17.989	182,200
2026-08-17	18.780	18.780	18.330	18.390	17.824	197,094
2026-08-14	18.890	18.900	18.480	18.650	18.076	217,369
2026-08-13	18.540	18.940	18.360	18.910	18.328	238,315
2026-08-12	18.400	18.580	18.380	18.540	17.969	110,427
2026-08-11	18.500	18.670	18.240	18.520	17.950	210,497
2026-08-10	18.890	18.910	18.410	18.510	17.940	224,981
2026-08-07	19.040	19.090	18.830	19.020	18.434	151,651
2026-08-06	19.000	19.170	18.930	19.100	18.512	75,200
2026-08-05	19.040	19.050	18.700	18.910	18.328	155,363
2026-08-04	18.950	19.140	18.740	19.040	18.454	162,288
2026-08-03	19.220	19.360	18.950	19.140	18.551	112,512
2026-07-31	19.550	19.600	19.020	19.250	18.657	90,570
2026-07-30	19.012	19.550	18.970	19.376	18.780	164,926
2026-07-29	19.280	19.404	18.800	18.974	18.390	340,960
2026-07-28	19.642	19.824	19.100	19.450	18.851	266,951
2026-07-27	19.788	19.900	19.588	19.724	19.117	52,892

Page 1 of 5 · 249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-01	0.2500 SEK
2026-09-29	0.2377 SEK
2026-07-01	0.2500 SEK
2026-06-29	0.2377 SEK
2026-04-01	0.1500 SEK
2026-01-02	0.1500 SEK
2025-10-01	0.1000 SEK
2025-07-01	0.1000 SEK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.