Public Property Invest AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 19.280 | 19.280 | 18.490 | 18.840 | 17.414 | 318,117 |
| 2025-02-12 | 18.400 | 18.520 | 18.010 | 18.190 | 16.813 | 518,164 |
| 2025-02-11 | 18.100 | 18.330 | 18.000 | 18.080 | 16.711 | 133,554 |
| 2025-02-10 | 18.500 | 18.650 | 18.190 | 18.410 | 17.016 | 130,013 |
| 2025-02-07 | 18.850 | 18.850 | 18.360 | 18.360 | 16.970 | 94,440 |
| 2025-02-06 | 18.850 | 18.950 | 18.420 | 18.490 | 17.090 | 116,540 |
| 2025-02-05 | 18.610 | 18.900 | 18.440 | 18.730 | 17.312 | 111,696 |
| 2025-02-04 | 18.800 | 18.800 | 18.280 | 18.480 | 17.081 | 210,928 |
| 2025-02-03 | 19.100 | 19.100 | 18.400 | 18.570 | 17.164 | 222,874 |
| 2025-01-31 | 18.950 | 19.100 | 18.770 | 18.880 | 17.451 | 82,332 |
| 2025-01-30 | 18.870 | 19.100 | 18.720 | 19.000 | 17.562 | 143,112 |
| 2025-01-29 | 19.070 | 19.500 | 18.530 | 18.620 | 17.210 | 375,956 |
| 2025-01-28 | 18.580 | 19.120 | 18.440 | 18.960 | 17.525 | 485,193 |
| 2025-01-27 | 18.080 | 18.880 | 17.900 | 18.460 | 17.062 | 346,748 |
| 2025-01-24 | 17.600 | 18.250 | 17.500 | 18.070 | 16.702 | 344,821 |
| 2025-01-23 | 17.300 | 17.500 | 17.220 | 17.400 | 16.083 | 65,395 |
| 2025-01-22 | 17.240 | 17.560 | 17.240 | 17.300 | 15.990 | 228,610 |
| 2025-01-21 | 17.390 | 17.390 | 16.910 | 17.250 | 15.944 | 106,552 |
| 2025-01-20 | 17.300 | 17.300 | 17.040 | 17.250 | 15.944 | 96,779 |
| 2025-01-17 | 17.000 | 17.120 | 16.850 | 16.900 | 15.621 | 116,915 |
| 2025-01-16 | 16.720 | 17.380 | 16.720 | 16.760 | 15.491 | 349,314 |
| 2025-01-15 | 16.680 | 17.760 | 16.680 | 17.550 | 16.221 | 131,251 |
| 2025-01-14 | 16.900 | 17.170 | 16.690 | 17.170 | 15.870 | 103,559 |
| 2025-01-13 | 18.000 | 18.000 | 16.820 | 16.820 | 15.547 | 239,715 |
| 2025-01-10 | 17.850 | 17.850 | 17.510 | 17.510 | 16.184 | 118,414 |
| 2025-01-09 | 18.040 | 18.040 | 17.550 | 17.830 | 16.480 | 101,988 |
| 2025-01-08 | 18.000 | 18.000 | 17.540 | 17.600 | 16.268 | 160,013 |
| 2025-01-07 | 17.910 | 18.140 | 17.860 | 17.860 | 16.508 | 146,172 |
| 2025-01-06 | 18.400 | 18.400 | 17.860 | 18.050 | 16.683 | 129,220 |
| 2025-01-03 | 18.200 | 18.340 | 17.880 | 18.300 | 16.915 | 240,859 |
| 2025-01-02 | 17.820 | 18.210 | 17.810 | 18.100 | 16.730 | 175,907 |
| 2024-12-30 | 17.730 | 17.810 | 17.410 | 17.810 | 16.462 | 232,401 |
| 2024-12-27 | 17.200 | 18.760 | 17.100 | 17.730 | 16.388 | 391,473 |
| 2024-12-23 | 17.500 | 17.500 | 17.070 | 17.200 | 15.898 | 194,287 |
| 2024-12-20 | 17.500 | 17.680 | 17.030 | 17.040 | 15.750 | 223,123 |
| 2024-12-19 | 17.560 | 17.690 | 17.170 | 17.650 | 16.314 | 93,435 |
| 2024-12-18 | 17.000 | 17.700 | 17.000 | 17.600 | 16.268 | 80,355 |
| 2024-12-17 | 17.400 | 17.770 | 17.200 | 17.520 | 16.194 | 524,955 |
| 2024-12-16 | 18.000 | 18.000 | 17.320 | 17.420 | 16.101 | 82,834 |
| 2024-12-13 | 17.280 | 18.000 | 17.280 | 17.890 | 16.536 | 388,930 |
| 2024-12-12 | 16.820 | 17.190 | 16.720 | 17.050 | 15.759 | 231,909 |
| 2024-12-11 | 16.900 | 17.210 | 16.720 | 17.000 | 15.713 | 74,590 |
| 2024-12-10 | 17.200 | 17.200 | 16.790 | 16.980 | 15.694 | 149,256 |
| 2024-12-09 | 17.540 | 17.650 | 17.040 | 17.150 | 15.852 | 179,632 |
| 2024-12-06 | 17.890 | 17.890 | 17.170 | 17.480 | 16.157 | 95,236 |
| 2024-12-05 | 17.410 | 17.540 | 17.080 | 17.230 | 15.926 | 124,356 |
| 2024-12-04 | 17.360 | 17.580 | 17.300 | 17.430 | 16.110 | 80,625 |
| 2024-12-03 | 17.700 | 17.730 | 17.140 | 17.200 | 15.898 | 137,669 |
| 2024-12-02 | 17.990 | 17.990 | 17.250 | 17.690 | 16.351 | 196,835 |
| 2024-11-29 | 17.160 | 17.840 | 16.920 | 17.840 | 16.489 | 2,454,651 |
| 2024-11-28 | 16.900 | 17.180 | 16.900 | 17.030 | 15.741 | 51,422 |
| 2024-11-27 | 16.800 | 17.100 | 16.800 | 16.900 | 15.621 | 122,596 |
| 2024-11-26 | 16.760 | 17.000 | 16.470 | 16.870 | 15.593 | 98,720 |
| 2024-11-25 | 17.380 | 18.490 | 16.800 | 16.810 | 15.537 | 263,683 |
| 2024-11-22 | 16.870 | 17.300 | 16.760 | 17.290 | 15.981 | 114,543 |
| 2024-11-21 | 16.900 | 17.080 | 16.800 | 16.870 | 15.593 | 86,268 |
| 2024-11-20 | 17.490 | 17.490 | 16.900 | 16.950 | 15.667 | 122,735 |
| 2024-11-19 | 17.000 | 17.480 | 16.660 | 17.360 | 16.046 | 385,203 |
| 2024-11-18 | 16.700 | 16.860 | 16.290 | 16.500 | 15.251 | 449,005 |
| 2024-11-15 | 16.700 | 16.850 | 16.550 | 16.630 | 15.371 | 122,221 |
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.