Public Property Invest AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	23.800	23.850	23.500	23.800	22.329	1,633,143
2026-01-28	23.700	23.950	23.500	23.800	22.329	582,375
2026-01-27	23.900	24.150	23.400	23.700	22.235	1,366,979
2026-01-26	23.700	24.350	23.600	23.700	22.235	1,815,895
2026-01-23	23.300	23.550	23.200	23.300	21.860	1,121,972
2026-01-22	23.250	23.500	23.100	23.350	21.906	899,229
2026-01-21	23.300	23.350	22.800	23.150	21.719	674,788
2026-01-20	23.400	23.500	23.150	23.450	22.000	272,869
2026-01-19	23.550	23.600	23.100	23.500	22.047	398,397
2026-01-16	23.850	24.200	23.600	23.750	22.282	588,560
2026-01-15	23.500	23.800	23.350	23.800	22.329	296,041
2026-01-14	23.650	23.800	23.100	23.450	22.000	528,760
2026-01-13	23.400	24.050	23.250	23.500	22.047	645,753
2026-01-12	23.350	23.400	23.000	23.200	21.766	990,870
2026-01-09	22.950	23.250	22.750	23.250	21.813	940,236
2026-01-08	22.700	22.950	22.600	22.750	21.344	235,652
2026-01-07	22.400	23.000	22.200	22.900	21.484	1,347,272
2026-01-06	22.800	22.800	22.400	22.500	21.109	515,644
2026-01-05	22.650	22.900	22.500	22.750	21.344	1,405,213
2026-01-02	23.550	23.550	22.400	22.400	21.015	529,137
2025-12-30	23.300	23.550	23.050	23.300	21.719	1,356,318
2025-12-29	23.100	23.200	22.700	23.000	21.439	1,256,678
2025-12-23	22.600	23.000	22.600	22.850	21.299	471,359
2025-12-22	23.050	23.250	22.300	22.400	20.880	825,072
2025-12-19	21.950	23.000	21.900	22.850	21.299	4,204,545
2025-12-18	21.650	21.800	21.400	21.800	20.321	504,695
2025-12-17	21.650	21.900	21.500	21.700	20.227	490,359
2025-12-16	22.100	22.100	21.450	21.800	20.321	453,386
2025-12-15	22.500	22.500	21.800	22.000	20.507	1,223,525
2025-12-12	21.600	22.400	21.500	22.200	20.694	835,189
2025-12-11	21.300	21.700	21.150	21.700	20.227	475,294
2025-12-10	21.850	21.850	21.250	21.300	19.855	719,516
2025-12-09	22.000	22.050	21.500	21.500	20.041	433,946
2025-12-08	21.800	22.200	21.800	22.050	20.554	1,198,267
2025-12-05	22.200	22.200	21.700	21.900	20.414	376,386
2025-12-04	21.650	22.000	21.600	21.800	20.321	276,390
2025-12-03	21.900	22.100	21.700	21.800	20.321	250,663
2025-12-02	21.900	22.100	21.800	21.850	20.367	277,935
2025-12-01	22.300	22.300	21.650	21.950	20.460	345,458
2025-11-28	22.700	22.700	22.100	22.150	20.647	1,110,876
2025-11-27	22.300	22.700	22.100	22.700	21.160	457,499
2025-11-26	22.400	22.400	22.000	22.150	20.647	318,506
2025-11-25	22.100	22.200	21.750	21.900	20.414	504,832
2025-11-24	21.650	21.850	21.450	21.850	20.367	981,427
2025-11-21	21.700	21.700	21.200	21.300	19.855	692,867
2025-11-20	21.700	21.750	21.450	21.700	20.227	196,941
2025-11-19	21.950	21.950	21.400	21.600	20.134	263,585
2025-11-18	21.850	21.850	21.350	21.500	20.041	489,166
2025-11-17	22.500	22.500	21.800	21.950	20.460	720,555
2025-11-14	23.350	23.350	22.400	22.400	20.880	209,448
2025-11-13	23.600	23.850	22.800	22.800	21.253	396,827
2025-11-12	22.950	23.350	22.100	23.300	21.719	2,375,686
2025-11-11	21.050	21.150	20.800	21.150	19.715	169,816
2025-11-10	21.900	21.900	21.050	21.050	19.622	260,283
2025-11-07	21.600	22.000	21.300	21.450	19.994	223,613
2025-11-06	22.400	22.400	21.550	21.650	20.181	290,048
2025-11-05	22.250	22.350	21.850	22.150	20.647	857,449
2025-11-04	22.300	22.300	21.900	22.150	20.647	249,730
2025-11-03	23.500	23.500	22.200	22.400	20.880	774,424
2025-10-31	22.000	22.450	21.750	22.300	20.787	206,594

← NewerPage 4 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.