Public Property Invest AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	22.300	22.400	21.700	22.100	20.600	831,311
2025-10-29	23.200	23.200	22.150	22.300	20.787	1,286,133
2025-10-28	23.700	24.350	22.500	23.000	21.439	831,795
2025-10-27	23.500	23.600	23.200	23.200	21.626	236,931
2025-10-24	23.500	23.600	23.250	23.300	21.719	204,811
2025-10-23	23.750	23.750	23.100	23.450	21.859	169,444
2025-10-22	23.500	23.850	23.450	23.500	21.905	628,618
2025-10-21	23.700	24.000	23.500	23.600	21.998	376,999
2025-10-20	23.850	23.850	23.300	23.500	21.905	397,616
2025-10-17	23.850	23.850	23.150	23.350	21.765	1,737,243
2025-10-16	22.950	23.850	22.900	23.800	22.185	523,411
2025-10-15	23.000	23.100	22.600	23.050	21.486	626,671
2025-10-14	22.500	22.900	22.500	22.650	21.113	282,429
2025-10-13	22.850	23.000	22.550	22.700	21.160	225,979
2025-10-10	22.650	23.150	22.600	22.850	21.299	218,034
2025-10-09	22.500	22.950	22.500	22.700	21.160	382,494
2025-10-08	22.000	22.750	22.000	22.750	21.206	568,885
2025-10-07	22.400	22.400	21.950	22.000	20.507	434,521
2025-10-06	22.600	22.800	22.400	22.500	20.973	183,102
2025-10-03	22.550	23.100	22.500	22.600	21.066	359,010
2025-10-02	23.100	23.250	22.200	22.550	21.020	530,045
2025-10-01	23.400	23.500	23.100	23.100	21.532	500,818
2025-09-30	23.600	23.600	22.800	23.450	21.765	702,137
2025-09-29	23.350	23.650	23.200	23.600	21.905	258,095
2025-09-26	22.750	23.400	22.750	23.350	21.673	200,532
2025-09-25	23.750	23.750	23.050	23.050	21.394	254,539
2025-09-24	24.000	24.000	23.500	23.800	22.090	380,378
2025-09-23	23.450	23.850	23.300	23.800	22.090	314,778
2025-09-22	24.400	24.400	23.300	23.300	21.626	335,836
2025-09-19	25.100	25.100	24.500	24.500	22.740	9,130,390
2025-09-18	24.950	25.500	24.850	25.050	23.251	800,698
2025-09-17	25.050	25.100	24.400	24.900	23.111	490,236
2025-09-16	24.550	25.100	24.550	24.700	22.926	454,718
2025-09-15	24.500	25.200	24.500	24.800	23.018	512,606
2025-09-12	25.100	25.100	24.700	24.800	23.018	383,410
2025-09-11	24.550	25.350	24.500	24.650	22.879	674,077
2025-09-10	24.100	24.650	23.900	24.550	22.786	476,424
2025-09-09	23.450	24.150	23.450	23.950	22.230	212,927
2025-09-08	24.350	24.350	23.750	23.750	22.044	145,587
2025-09-05	23.500	24.150	23.500	24.000	22.276	187,999
2025-09-04	23.600	23.900	23.500	23.900	22.183	320,721
2025-09-03	23.800	23.850	23.100	23.500	21.812	265,988
2025-09-02	24.450	24.550	23.550	23.750	22.044	301,449
2025-09-01	24.500	24.900	24.300	24.450	22.694	181,349
2025-08-29	24.650	24.800	24.250	24.250	22.508	268,447
2025-08-28	24.600	24.950	24.500	24.700	22.926	258,850
2025-08-27	24.450	24.600	23.850	24.500	22.740	264,427
2025-08-26	24.500	25.150	24.300	24.300	22.554	2,547,415
2025-08-25	24.800	25.050	24.250	24.650	22.879	715,131
2025-08-22	24.700	24.800	24.600	24.800	23.018	465,185
2025-08-21	24.600	24.850	24.500	24.600	22.833	342,203
2025-08-20	24.550	24.800	24.300	24.600	22.833	168,602
2025-08-19	24.700	24.900	24.400	24.550	22.786	247,102
2025-08-18	24.700	24.950	24.600	24.600	22.833	320,932
2025-08-15	24.600	24.800	24.300	24.700	22.926	207,944
2025-08-14	24.600	24.800	24.200	24.200	22.462	231,798
2025-08-13	25.400	25.400	24.600	24.600	22.833	345,924
2025-08-12	25.450	25.450	24.850	25.050	23.251	480,001
2025-08-11	24.850	25.200	24.850	24.950	23.158	235,749
2025-08-08	24.850	25.700	24.550	25.100	23.297	340,562

← NewerPage 5 of 11 · 619 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.