Public Property Invest AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 18.190 | 18.540 | 18.180 | 18.400 | 17.007 | 188,335 |
| 2024-08-21 | 18.450 | 18.450 | 18.170 | 18.180 | 16.804 | 108,849 |
| 2024-08-20 | 17.910 | 18.390 | 17.880 | 18.200 | 16.822 | 78,093 |
| 2024-08-19 | 18.450 | 18.450 | 17.620 | 17.980 | 16.619 | 188,684 |
| 2024-08-16 | 17.830 | 18.220 | 17.500 | 17.750 | 16.406 | 171,338 |
| 2024-08-15 | 17.950 | 17.950 | 17.510 | 17.830 | 16.480 | 70,451 |
| 2024-08-14 | 17.550 | 18.240 | 16.800 | 17.850 | 16.499 | 70,407 |
| 2024-08-13 | 18.000 | 18.080 | 17.500 | 17.540 | 16.212 | 178,872 |
| 2024-08-12 | 17.860 | 17.960 | 17.600 | 17.790 | 16.443 | 119,029 |
| 2024-08-09 | 16.880 | 17.880 | 16.520 | 17.540 | 16.212 | 296,279 |
| 2024-08-08 | 16.680 | 16.800 | 16.330 | 16.800 | 15.528 | 111,479 |
| 2024-08-07 | 16.350 | 16.990 | 16.350 | 16.660 | 15.399 | 142,126 |
| 2024-08-06 | 17.000 | 17.000 | 16.430 | 16.570 | 15.315 | 167,685 |
| 2024-08-05 | 16.380 | 16.430 | 15.720 | 16.300 | 15.066 | 494,321 |
| 2024-08-02 | 16.500 | 17.050 | 16.500 | 16.720 | 15.454 | 81,353 |
| 2024-08-01 | 16.900 | 17.020 | 16.700 | 16.970 | 15.685 | 115,103 |
| 2024-07-31 | 16.730 | 16.950 | 16.730 | 16.770 | 15.500 | 129,383 |
| 2024-07-30 | 17.060 | 17.060 | 16.630 | 16.730 | 15.463 | 78,490 |
| 2024-07-29 | 17.060 | 17.060 | 16.750 | 16.940 | 15.657 | 88,405 |
| 2024-07-26 | 16.420 | 16.890 | 16.420 | 16.570 | 15.315 | 110,887 |
| 2024-07-25 | 16.850 | 17.060 | 16.500 | 16.500 | 15.251 | 141,333 |
| 2024-07-24 | 17.010 | 17.170 | 16.390 | 16.800 | 15.528 | 201,813 |
| 2024-07-23 | 17.100 | 17.220 | 16.900 | 17.010 | 15.722 | 256,453 |
| 2024-07-22 | 17.000 | 17.210 | 16.810 | 17.000 | 15.713 | 735,202 |
| 2024-07-19 | 16.500 | 17.020 | 16.310 | 16.900 | 15.621 | 301,218 |
| 2024-07-18 | 16.100 | 16.500 | 16.010 | 16.460 | 15.214 | 1,098,236 |
| 2024-07-17 | 16.520 | 16.520 | 16.040 | 16.120 | 14.900 | 100,185 |
| 2024-07-16 | 16.250 | 16.680 | 16.160 | 16.280 | 15.047 | 190,574 |
| 2024-07-15 | 16.520 | 16.900 | 16.210 | 16.280 | 15.047 | 208,189 |
| 2024-07-12 | 16.220 | 16.650 | 16.220 | 16.500 | 15.251 | 365,722 |
| 2024-07-11 | 16.460 | 16.890 | 15.760 | 16.220 | 14.992 | 550,295 |
| 2024-07-10 | 16.150 | 16.550 | 16.150 | 16.440 | 15.195 | 152,503 |
| 2024-07-09 | 16.500 | 16.500 | 15.820 | 16.150 | 14.927 | 139,589 |
| 2024-07-08 | 16.450 | 16.450 | 16.010 | 16.180 | 14.955 | 86,823 |
| 2024-07-05 | 16.440 | 16.440 | 15.590 | 16.000 | 14.789 | 182,076 |
| 2024-07-04 | 16.000 | 16.500 | 15.940 | 16.360 | 15.121 | 152,578 |
| 2024-07-03 | 16.000 | 16.620 | 15.800 | 15.910 | 14.705 | 705,614 |
| 2024-07-02 | 15.220 | 15.900 | 15.140 | 15.900 | 14.696 | 638,374 |
| 2024-07-01 | 15.200 | 15.370 | 15.050 | 15.170 | 14.021 | 146,552 |
| 2024-06-28 | 15.150 | 15.200 | 14.940 | 14.940 | 13.809 | 208,397 |
| 2024-06-27 | 15.100 | 15.200 | 14.840 | 15.000 | 13.864 | 150,205 |
| 2024-06-26 | 14.900 | 15.200 | 14.900 | 15.090 | 13.948 | 128,361 |
| 2024-06-25 | 14.790 | 14.990 | 14.760 | 14.800 | 13.680 | 161,335 |
| 2024-06-24 | 15.160 | 15.160 | 14.800 | 14.900 | 13.772 | 138,857 |
| 2024-06-21 | 15.200 | 15.200 | 14.930 | 14.940 | 13.809 | 78,574 |
| 2024-06-20 | 15.000 | 15.200 | 14.820 | 15.150 | 14.003 | 267,246 |
| 2024-06-19 | 15.000 | 15.300 | 14.780 | 15.000 | 13.864 | 500,969 |
| 2024-06-18 | 15.440 | 15.440 | 14.690 | 14.850 | 13.726 | 352,897 |
| 2024-06-17 | 15.520 | 15.520 | 15.000 | 15.180 | 14.031 | 3,990,823 |
| 2024-06-14 | 14.996 | 15.300 | 14.736 | 15.050 | 13.911 | 402,912 |
| 2024-06-13 | 15.200 | 15.200 | 14.500 | 14.660 | 13.550 | 301,531 |
| 2024-06-12 | 15.500 | 15.500 | 14.830 | 15.100 | 13.957 | 303,613 |
| 2024-06-11 | 14.860 | 15.390 | 14.860 | 15.390 | 14.225 | 616,403 |
| 2024-06-10 | 14.740 | 14.880 | 14.252 | 14.640 | 13.532 | 513,469 |
| 2024-06-07 | 14.800 | 14.800 | 14.560 | 14.602 | 13.496 | 254,700 |
| 2024-06-06 | 15.000 | 15.242 | 14.558 | 14.624 | 13.517 | 889,348 |
| 2024-06-05 | 14.470 | 15.092 | 14.366 | 14.828 | 13.705 | 1,651,191 |
| 2024-06-04 | 14.252 | 14.470 | 14.212 | 14.260 | 13.180 | 277,497 |
| 2024-06-03 | 14.350 | 14.578 | 14.202 | 14.252 | 13.173 | 686,705 |
| 2024-05-31 | 13.800 | 14.244 | 13.800 | 13.976 | 12.918 | 391,566 |
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.