Public Property Invest AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 13.820 | 13.820 | 13.670 | 13.792 | 12.748 | 181,333 |
| 2024-05-29 | 14.100 | 14.188 | 13.676 | 13.740 | 12.700 | 167,747 |
| 2024-05-28 | 14.000 | 14.296 | 13.900 | 14.220 | 13.143 | 177,494 |
| 2024-05-27 | 14.298 | 14.298 | 14.000 | 14.000 | 12.940 | 313,990 |
| 2024-05-24 | 14.500 | 14.500 | 14.214 | 14.300 | 13.217 | 138,910 |
| 2024-05-23 | 14.698 | 14.700 | 14.450 | 14.450 | 13.356 | 437,004 |
| 2024-05-22 | 14.310 | 14.558 | 14.300 | 14.558 | 13.456 | 390,585 |
| 2024-05-21 | 14.152 | 14.318 | 14.100 | 14.300 | 13.217 | 330,236 |
| 2024-05-16 | 14.500 | 14.500 | 14.122 | 14.186 | 13.112 | 349,626 |
| 2024-05-15 | 14.794 | 14.798 | 14.022 | 14.332 | 13.247 | 479,039 |
| 2024-05-14 | 14.400 | 14.710 | 14.320 | 14.600 | 13.495 | 715,122 |
| 2024-05-13 | 14.100 | 14.402 | 13.782 | 14.402 | 13.312 | 730,648 |
| 2024-05-10 | 14.534 | 14.534 | 14.000 | 14.000 | 12.940 | 1,370,211 |
| 2024-05-08 | 14.590 | 14.640 | 14.500 | 14.540 | 13.439 | 520,723 |
| 2024-05-07 | 14.600 | 14.600 | 14.480 | 14.518 | 13.419 | 289,245 |
| 2024-05-06 | 14.488 | 14.500 | 14.400 | 14.460 | 13.365 | 267,170 |
| 2024-05-03 | 14.298 | 14.490 | 14.200 | 14.412 | 13.321 | 367,504 |
| 2024-05-02 | 13.950 | 14.300 | 13.800 | 14.200 | 13.125 | 1,246,424 |
| 2024-04-30 | 14.290 | 14.380 | 13.622 | 13.878 | 12.827 | 4,011,159 |
| 2024-04-29 | 14.500 | 14.502 | 13.154 | 14.290 | 13.208 | 17,301,670 |
← NewerPage 11 of 11 · 620 trading days
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.