Public Property Invest AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	19.880	20.100	19.840	19.960	18.857	504,895
2026-04-27	20.100	20.150	19.820	19.820	18.725	275,487
2026-04-24	20.300	20.300	19.940	20.000	18.895	343,282
2026-04-23	20.500	20.550	20.200	20.300	19.178	517,915
2026-04-22	21.150	21.150	20.450	20.450	19.320	434,536
2026-04-21	20.800	21.000	20.500	20.650	19.509	454,026
2026-04-20	21.100	21.300	20.750	20.800	19.651	419,828
2026-04-17	21.600	21.800	21.050	21.200	20.028	669,365
2026-04-16	21.900	21.900	21.500	21.550	20.359	282,998
2026-04-15	21.800	21.800	21.450	21.450	20.265	446,156
2026-04-14	21.450	21.750	21.300	21.750	20.548	448,798
2026-04-13	21.700	21.750	21.150	21.200	20.028	1,336,624
2026-04-10	21.650	22.000	21.600	21.900	20.690	318,852
2026-04-09	21.550	21.700	21.350	21.650	20.454	186,952
2026-04-08	22.050	22.100	21.700	21.700	20.501	306,809
2026-04-07	21.500	22.100	21.400	21.400	20.217	508,577
2026-04-01	21.600	21.800	21.450	21.700	20.501	180,615
2026-03-31	21.050	21.600	21.050	21.600	20.265	722,160
2026-03-30	20.750	21.000	20.550	20.950	19.655	435,251
2026-03-27	21.000	21.050	20.650	20.800	19.514	471,971
2026-03-26	21.350	21.350	20.950	21.050	19.749	819,586
2026-03-25	21.050	21.500	21.050	21.300	19.983	436,500
2026-03-24	21.150	21.300	20.950	21.250	19.936	1,014,039
2026-03-23	21.700	21.700	20.900	21.300	19.983	988,749
2026-03-20	22.400	22.600	21.900	21.900	20.546	7,737,018
2026-03-19	22.500	22.500	21.950	22.350	20.968	630,512
2026-03-18	22.450	22.700	22.350	22.450	21.062	313,869
2026-03-17	22.500	22.700	22.300	22.500	21.109	306,984
2026-03-16	22.350	22.700	22.250	22.500	21.109	333,661
2026-03-13	22.100	22.450	22.000	22.350	20.968	534,094
2026-03-12	22.350	22.350	21.950	22.150	20.781	512,587
2026-03-11	22.400	22.450	22.200	22.300	20.921	702,579
2026-03-10	22.500	22.550	22.200	22.300	20.921	322,104
2026-03-09	22.700	22.700	21.900	22.100	20.734	684,995
2026-03-06	23.000	23.050	22.700	22.750	21.344	414,023
2026-03-05	22.800	23.300	22.800	22.950	21.531	294,432
2026-03-04	23.050	23.050	22.650	22.850	21.437	367,365
2026-03-03	23.100	23.150	22.500	22.900	21.484	1,167,016
2026-03-02	23.300	23.900	22.800	22.800	21.390	3,232,962
2026-02-27	23.450	23.600	23.150	23.300	21.860	1,226,051
2026-02-26	23.100	23.350	22.750	23.050	21.625	396,440
2026-02-25	24.250	24.250	22.400	23.100	21.672	894,715
2026-02-24	23.550	23.750	23.350	23.450	22.000	474,874
2026-02-23	24.650	24.650	23.600	23.600	22.141	549,033
2026-02-20	24.000	24.600	23.950	24.500	22.985	1,281,032
2026-02-19	23.500	24.100	23.350	23.900	22.422	845,570
2026-02-18	23.100	23.500	22.800	23.350	21.906	717,321
2026-02-17	22.850	23.050	22.750	23.000	21.578	373,345
2026-02-16	22.650	23.100	22.650	23.000	21.578	221,908
2026-02-13	22.850	22.900	22.500	22.700	21.297	527,441
2026-02-12	23.050	23.150	22.650	23.000	21.578	370,616
2026-02-11	23.000	23.250	22.900	23.050	21.625	362,150
2026-02-10	23.150	23.300	22.850	23.150	21.719	538,665
2026-02-09	23.350	23.600	22.950	23.150	21.719	250,575
2026-02-06	23.300	23.400	23.050	23.400	21.953	524,473
2026-02-05	23.300	23.400	23.050	23.250	21.813	282,846
2026-02-04	23.200	23.500	23.150	23.300	21.860	622,233
2026-02-03	24.000	24.000	23.300	23.500	22.047	455,420
2026-02-02	23.800	24.000	23.500	23.850	22.376	673,044
2026-01-30	23.850	24.000	23.650	23.850	22.376	662,420

← NewerPage 3 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.