Public Property Invest AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	19.338	19.534	19.240	19.534	18.933	53,909
2026-07-23	19.440	19.500	19.158	19.366	18.770	273,284
2026-07-22	19.200	19.674	19.178	19.540	18.938	104,133
2026-07-21	19.522	19.692	19.226	19.398	18.801	240,686
2026-07-20	19.686	20.100	19.686	19.880	19.268	73,569
2026-07-17	19.802	19.912	19.650	19.800	19.190	112,161
2026-07-16	20.110	20.110	19.738	19.956	19.342	102,802
2026-07-15	19.992	20.465	19.700	20.175	19.554	220,524
2026-07-14	20.080	20.175	19.852	19.908	19.295	231,463
2026-07-13	20.015	20.610	20.015	20.335	19.709	74,192
2026-07-10	20.515	20.940	20.220	20.230	19.607	121,997
2026-07-09	19.994	21.260	19.994	20.660	20.024	231,865
2026-07-08	20.700	20.840	19.846	20.035	19.418	167,011
2026-07-07	19.774	21.190	19.774	20.775	20.135	758,053
2026-07-06	19.834	19.986	19.576	19.814	19.204	81,783
2026-07-03	19.498	20.100	19.498	19.776	19.167	211,459
2026-07-02	19.620	19.896	19.150	19.702	19.095	170,924
2026-07-01	19.250	19.558	18.506	19.072	18.485	169,345
2026-06-30	19.140	19.564	18.928	18.928	18.103	357,887
2026-06-29	19.426	19.558	19.108	19.138	18.304	137,839
2026-06-26	19.288	19.598	19.242	19.426	18.353	69,951
2026-06-25	19.200	19.598	19.200	19.362	18.292	53,907
2026-06-24	19.198	19.550	19.010	19.428	18.354	689,064
2026-06-23	19.400	19.400	18.710	19.388	18.317	313,234
2026-06-22	19.900	19.900	18.582	18.900	17.856	1,250,454
2026-06-19	19.110	19.980	18.868	19.980	18.876	633,849
2026-06-18	19.102	19.756	19.102	19.332	18.264	519,686
2026-06-17	19.000	19.864	19.000	19.244	18.181	128,559
2026-06-16	19.102	19.896	19.102	19.582	18.500	170,649
2026-06-15	19.980	20.390	19.402	19.402	18.330	508,343
2026-06-12	19.200	19.948	19.200	19.600	18.517	461,828
2026-06-11	19.800	19.800	18.988	19.054	18.001	511,763
2026-06-10	19.170	19.200	18.700	19.180	18.120	274,388
2026-06-09	19.446	19.546	19.064	19.134	18.077	453,279
2026-06-08	19.340	19.888	19.102	19.372	18.302	293,781
2026-06-05	20.205	20.330	19.240	19.240	18.177	204,802
2026-06-04	18.728	20.790	18.728	20.750	19.603	1,430,289
2026-06-03	19.352	19.368	18.738	18.798	17.759	137,509
2026-06-02	19.832	19.968	19.122	19.376	18.305	190,654
2026-06-01	20.400	20.600	18.616	19.600	18.517	977,189
2026-05-29	19.236	20.495	19.236	20.495	19.362	1,632,475
2026-05-28	18.500	19.326	18.500	19.120	18.063	460,777
2026-05-27	19.100	19.206	18.586	18.800	17.761	850,854
2026-05-26	19.400	19.948	18.952	19.020	17.969	1,417,420
2026-05-22	19.300	19.364	18.916	19.300	18.233	526,679
2026-05-21	19.298	19.644	18.800	19.300	18.233	1,199,613
2026-05-20	17.700	17.700	17.700	17.700	16.722	0
2026-05-19	17.700	17.700	17.700	17.700	16.722	0
2026-05-18	17.700	17.700	17.700	17.700	16.722	0
2026-05-15	17.700	17.700	17.700	17.700	16.722	0
2026-05-13	17.700	17.700	17.420	17.700	16.722	4,111,574
2026-05-12	18.160	18.160	17.620	17.640	16.665	436,529
2026-05-11	17.600	18.020	17.520	18.020	17.024	2,359,515
2026-05-08	17.700	17.780	17.540	17.600	16.627	926,099
2026-05-07	18.000	18.000	17.540	17.740	16.760	1,039,825
2026-05-06	17.920	18.280	17.720	17.880	16.892	2,674,235
2026-05-05	18.720	18.800	17.820	17.820	16.835	3,408,525
2026-05-04	19.660	19.820	18.580	18.800	17.761	2,125,912
2026-04-30	19.700	19.760	19.520	19.640	18.555	713,853
2026-04-29	20.000	20.000	19.580	19.640	18.555	499,940

← NewerPage 2 of 3 · 127 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.