Public Property Invest AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	25.300	25.500	24.950	25.050	23.251	324,911
2025-08-06	25.050	25.500	24.550	25.300	23.483	131,452
2025-08-05	25.350	25.500	24.950	25.100	23.297	201,188
2025-08-04	25.150	25.600	24.900	25.300	23.483	440,218
2025-08-01	24.800	25.250	24.550	25.150	23.343	362,778
2025-07-31	24.150	25.000	24.050	24.800	23.018	468,139
2025-07-30	24.600	24.600	23.950	24.100	22.369	222,251
2025-07-29	24.600	24.700	24.250	24.400	22.647	298,041
2025-07-28	24.500	24.650	24.300	24.350	22.601	208,867
2025-07-25	24.100	24.300	23.950	24.200	22.462	185,569
2025-07-24	24.050	24.300	24.000	24.000	22.276	166,079
2025-07-23	24.250	24.350	24.150	24.200	22.462	84,401
2025-07-22	24.300	24.500	24.050	24.250	22.508	135,082
2025-07-21	24.300	24.400	24.100	24.150	22.415	141,585
2025-07-18	24.600	24.650	24.300	24.450	22.694	124,352
2025-07-17	24.850	24.900	24.450	24.600	22.833	219,409
2025-07-16	24.500	24.900	24.200	24.900	23.111	368,855
2025-07-15	24.500	24.600	23.950	24.500	22.740	194,431
2025-07-14	24.600	24.600	23.800	24.250	22.508	316,035
2025-07-11	25.000	25.000	23.800	24.700	22.926	790,702
2025-07-10	24.400	24.950	24.100	24.950	23.158	804,119
2025-07-09	24.100	24.200	23.550	24.200	22.462	434,822
2025-07-08	23.850	23.950	23.400	23.950	22.230	2,666,147
2025-07-07	23.500	24.100	23.500	24.000	22.276	490,060
2025-07-04	23.750	24.000	23.550	23.550	21.858	287,431
2025-07-03	24.200	24.300	23.400	23.900	22.183	493,231
2025-07-02	24.200	24.700	23.900	24.500	22.740	415,050
2025-07-01	24.400	24.400	23.600	24.050	22.322	866,358
2025-06-30	23.950	24.300	23.750	23.950	22.137	754,292
2025-06-27	23.950	23.950	23.350	23.750	21.952	523,021
2025-06-26	23.650	24.000	23.550	23.750	21.952	441,092
2025-06-25	24.050	24.050	23.550	23.600	21.813	406,906
2025-06-24	23.450	24.050	23.400	23.750	21.952	907,465
2025-06-23	23.300	23.800	23.200	23.550	21.767	923,635
2025-06-20	22.950	23.800	22.800	23.450	21.675	881,691
2025-06-19	22.400	22.900	21.950	22.700	20.981	1,001,973
2025-06-18	21.750	22.250	21.700	22.150	20.473	412,488
2025-06-17	21.900	21.900	21.350	21.750	20.103	330,938
2025-06-16	20.800	21.900	20.800	21.750	20.103	735,835
2025-06-13	20.650	21.000	20.600	20.900	19.318	434,601
2025-06-12	20.800	21.000	20.550	21.000	19.410	1,346,020
2025-06-11	20.900	21.100	20.600	20.900	19.318	643,048
2025-06-10	21.600	21.600	20.950	21.000	19.410	867,252
2025-06-06	21.800	22.050	21.550	21.650	20.011	572,018
2025-06-05	21.850	22.100	21.600	21.800	20.150	640,520
2025-06-04	21.700	22.100	21.200	21.850	20.196	669,412
2025-06-03	21.450	22.400	20.900	21.650	20.011	1,261,168
2025-06-02	21.000	21.800	20.750	21.050	19.456	3,266,161
2025-05-30	20.750	21.700	20.500	21.500	19.872	869,484
2025-05-28	20.650	20.750	20.250	20.750	19.179	283,394
2025-05-27	19.960	20.650	19.900	20.350	18.809	244,225
2025-05-26	20.300	20.350	19.780	20.050	18.532	281,918
2025-05-23	20.450	20.600	19.660	20.050	18.532	329,639
2025-05-22	20.800	20.800	20.150	20.400	18.856	227,161
2025-05-21	20.600	21.000	19.920	20.950	19.364	550,395
2025-05-20	20.350	20.500	19.940	20.500	18.948	397,449
2025-05-19	20.650	20.650	19.800	19.960	18.449	427,443
2025-05-16	20.700	20.900	19.820	20.500	18.948	671,620
2025-05-15	20.350	20.350	19.580	19.760	18.264	131,699
2025-05-14	20.500	20.700	19.740	19.760	18.264	417,442

← NewerPage 6 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.