Public Property Invest AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	19.500	20.800	19.500	20.300	18.763	2,663,119
2025-05-12	19.100	19.220	19.040	19.080	17.635	195,332
2025-05-09	19.160	19.160	18.700	19.000	17.562	197,272
2025-05-08	18.900	19.000	18.740	18.960	17.525	177,660
2025-05-07	18.900	18.900	18.780	18.900	17.469	80,473
2025-05-06	19.100	19.100	18.820	18.900	17.469	577,560
2025-05-05	19.100	19.260	18.860	18.900	17.469	103,533
2025-05-02	19.000	19.180	18.900	18.900	17.469	110,292
2025-04-30	19.000	19.000	18.460	18.920	17.488	175,350
2025-04-29	19.000	19.000	18.700	18.700	17.284	211,675
2025-04-28	18.840	18.960	18.680	18.960	17.525	251,028
2025-04-25	18.920	19.120	18.640	18.680	17.266	86,022
2025-04-24	18.920	19.100	18.880	18.920	17.488	58,962
2025-04-23	18.680	19.100	18.680	18.900	17.469	454,124
2025-04-22	18.520	19.020	18.520	18.820	17.395	96,682
2025-04-16	19.040	19.040	18.580	18.940	17.506	108,144
2025-04-15	18.560	18.800	18.560	18.720	17.303	116,825
2025-04-14	18.680	18.680	17.920	18.460	17.062	164,452
2025-04-11	18.000	18.080	17.700	18.080	16.711	120,277
2025-04-10	18.180	18.280	17.500	18.180	16.804	1,445,885
2025-04-09	17.100	17.340	16.680	16.860	15.584	221,517
2025-04-08	18.260	18.260	17.200	17.300	15.990	201,534
2025-04-07	17.600	18.080	17.140	17.700	16.360	463,280
2025-04-04	18.800	18.870	18.120	18.250	16.868	341,109
2025-04-03	17.920	18.980	17.920	18.900	17.469	393,874
2025-04-02	18.420	18.600	18.350	18.540	17.136	84,527
2025-04-01	17.900	18.660	17.900	18.540	17.136	123,624
2025-03-31	18.380	18.380	17.880	17.930	16.573	177,989
2025-03-28	18.000	18.380	17.800	18.310	16.924	166,822
2025-03-27	17.850	18.000	17.610	17.850	16.499	139,616
2025-03-26	18.020	18.040	17.720	17.980	16.619	257,508
2025-03-25	18.020	18.050	17.700	17.960	16.600	153,892
2025-03-24	18.400	18.460	17.600	17.900	16.545	475,779
2025-03-21	19.250	19.250	18.270	18.400	17.007	2,671,058
2025-03-20	19.500	19.500	18.520	19.020	17.580	199,873
2025-03-19	19.090	19.580	18.900	19.140	17.691	321,264
2025-03-18	19.000	19.170	18.490	19.090	17.645	168,844
2025-03-17	18.930	19.220	18.720	18.950	17.515	179,143
2025-03-14	18.650	18.960	18.610	18.850	17.423	160,609
2025-03-13	18.800	18.930	18.650	18.670	17.256	237,601
2025-03-12	19.020	19.250	18.700	18.740	17.321	80,423
2025-03-11	19.300	19.300	18.920	19.080	17.635	177,338
2025-03-10	18.660	19.290	18.660	19.080	17.635	184,416
2025-03-07	18.040	19.180	18.040	19.180	17.728	785,302
2025-03-06	18.500	18.710	18.110	18.700	17.284	416,848
2025-03-05	18.200	18.600	18.060	18.360	16.970	165,576
2025-03-04	18.200	18.200	17.600	18.050	16.683	366,747
2025-03-03	17.770	18.440	17.770	18.280	16.896	116,776
2025-02-28	18.370	18.400	17.750	18.260	16.878	519,111
2025-02-27	18.750	18.750	18.280	18.350	16.961	133,088
2025-02-26	18.500	19.040	18.500	18.770	17.349	384,006
2025-02-25	18.800	19.000	18.440	18.540	17.136	500,160
2025-02-24	18.850	19.000	18.520	18.770	17.349	179,284
2025-02-21	17.810	18.690	17.810	18.500	17.099	620,552
2025-02-20	18.850	18.850	18.080	18.180	16.804	134,007
2025-02-19	18.900	18.900	18.460	18.460	17.062	103,099
2025-02-18	18.800	18.890	18.600	18.750	17.330	80,101
2025-02-17	19.400	19.400	18.570	18.790	17.367	677,373
2025-02-14	19.040	19.410	18.610	18.690	17.275	770,697
2025-02-13	19.280	19.280	18.490	18.840	17.414	318,117

← NewerPage 7 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.