Public Property Invest AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 16.300 | 17.060 | 16.230 | 16.670 | 15.408 | 106,032 |
| 2024-11-13 | 16.400 | 16.620 | 16.290 | 16.380 | 15.140 | 97,916 |
| 2024-11-12 | 16.850 | 16.900 | 16.410 | 16.500 | 15.251 | 278,028 |
| 2024-11-11 | 17.200 | 17.220 | 16.660 | 17.050 | 15.759 | 204,730 |
| 2024-11-08 | 16.660 | 17.310 | 16.510 | 17.000 | 15.713 | 305,633 |
| 2024-11-07 | 17.000 | 17.170 | 16.820 | 17.050 | 15.759 | 170,400 |
| 2024-11-06 | 16.500 | 16.840 | 16.260 | 16.780 | 15.510 | 430,244 |
| 2024-11-05 | 16.800 | 16.900 | 16.230 | 16.500 | 15.251 | 478,848 |
| 2024-11-04 | 17.080 | 17.400 | 16.800 | 16.900 | 15.621 | 767,561 |
| 2024-11-01 | 17.900 | 17.990 | 17.280 | 17.620 | 16.286 | 560,793 |
| 2024-10-31 | 18.590 | 18.980 | 17.900 | 17.930 | 16.573 | 467,224 |
| 2024-10-30 | 18.500 | 18.500 | 18.300 | 18.380 | 16.988 | 123,989 |
| 2024-10-29 | 18.400 | 18.500 | 18.200 | 18.340 | 16.951 | 279,187 |
| 2024-10-28 | 18.760 | 18.760 | 18.070 | 18.300 | 16.915 | 474,212 |
| 2024-10-25 | 18.400 | 18.680 | 18.200 | 18.380 | 16.988 | 502,001 |
| 2024-10-24 | 17.850 | 18.500 | 17.700 | 18.400 | 17.007 | 337,791 |
| 2024-10-23 | 17.240 | 17.930 | 17.240 | 17.850 | 16.499 | 311,517 |
| 2024-10-22 | 17.520 | 18.100 | 17.210 | 17.630 | 16.295 | 1,657,632 |
| 2024-10-21 | 17.540 | 18.240 | 17.520 | 17.710 | 16.369 | 116,959 |
| 2024-10-18 | 17.690 | 17.880 | 17.520 | 17.600 | 16.268 | 150,320 |
| 2024-10-17 | 17.770 | 18.250 | 17.400 | 17.880 | 16.526 | 595,737 |
| 2024-10-16 | 18.500 | 18.570 | 17.860 | 17.930 | 16.573 | 165,567 |
| 2024-10-15 | 18.800 | 18.880 | 18.530 | 18.530 | 17.127 | 76,232 |
| 2024-10-14 | 18.800 | 18.820 | 18.570 | 18.680 | 17.266 | 276,786 |
| 2024-10-11 | 18.750 | 18.850 | 18.680 | 18.760 | 17.340 | 120,173 |
| 2024-10-10 | 18.960 | 18.960 | 18.600 | 18.660 | 17.247 | 94,569 |
| 2024-10-09 | 19.000 | 19.000 | 18.670 | 18.790 | 17.367 | 88,894 |
| 2024-10-08 | 18.850 | 18.980 | 18.700 | 18.780 | 17.358 | 79,167 |
| 2024-10-07 | 19.490 | 19.490 | 18.540 | 18.870 | 17.441 | 63,032 |
| 2024-10-04 | 19.000 | 19.260 | 18.910 | 18.930 | 17.497 | 64,673 |
| 2024-10-03 | 19.400 | 19.400 | 18.940 | 18.960 | 17.525 | 599,967 |
| 2024-10-02 | 18.980 | 19.470 | 18.700 | 18.970 | 17.534 | 225,475 |
| 2024-10-01 | 19.290 | 19.490 | 19.090 | 19.090 | 17.645 | 156,387 |
| 2024-09-30 | 19.300 | 19.350 | 18.670 | 19.350 | 17.885 | 181,910 |
| 2024-09-27 | 18.890 | 18.970 | 18.550 | 18.820 | 17.395 | 93,456 |
| 2024-09-26 | 19.380 | 19.380 | 18.770 | 18.770 | 17.349 | 925,554 |
| 2024-09-25 | 18.700 | 19.400 | 18.700 | 19.030 | 17.589 | 211,509 |
| 2024-09-24 | 19.160 | 19.160 | 18.610 | 18.710 | 17.293 | 233,462 |
| 2024-09-23 | 18.460 | 19.290 | 18.260 | 19.060 | 17.617 | 233,867 |
| 2024-09-20 | 19.150 | 19.150 | 18.220 | 18.220 | 16.841 | 891,215 |
| 2024-09-19 | 18.880 | 19.130 | 18.670 | 18.920 | 17.488 | 286,461 |
| 2024-09-18 | 18.600 | 18.820 | 18.520 | 18.700 | 17.284 | 126,507 |
| 2024-09-17 | 19.300 | 19.300 | 18.550 | 18.580 | 17.173 | 259,318 |
| 2024-09-16 | 19.080 | 19.410 | 18.940 | 18.980 | 17.543 | 117,244 |
| 2024-09-13 | 19.300 | 19.350 | 19.000 | 19.130 | 17.682 | 116,123 |
| 2024-09-12 | 19.400 | 19.400 | 18.630 | 18.870 | 17.441 | 152,933 |
| 2024-09-11 | 19.500 | 19.500 | 18.570 | 18.630 | 17.220 | 160,114 |
| 2024-09-10 | 19.100 | 19.490 | 18.940 | 18.940 | 17.506 | 218,098 |
| 2024-09-09 | 19.600 | 19.600 | 18.850 | 19.010 | 17.571 | 211,582 |
| 2024-09-06 | 19.680 | 19.680 | 19.220 | 19.500 | 18.024 | 216,611 |
| 2024-09-05 | 19.140 | 19.760 | 19.040 | 19.450 | 17.977 | 785,411 |
| 2024-09-04 | 18.900 | 19.130 | 18.500 | 18.970 | 17.534 | 364,009 |
| 2024-09-03 | 18.990 | 19.320 | 18.630 | 18.720 | 17.303 | 387,545 |
| 2024-09-02 | 19.150 | 19.220 | 18.500 | 18.630 | 17.220 | 280,948 |
| 2024-08-30 | 18.950 | 19.500 | 18.950 | 19.090 | 17.645 | 397,606 |
| 2024-08-29 | 19.330 | 19.330 | 18.900 | 19.000 | 17.562 | 155,645 |
| 2024-08-28 | 19.490 | 19.490 | 19.090 | 19.100 | 17.654 | 153,700 |
| 2024-08-27 | 19.540 | 19.540 | 18.870 | 19.350 | 17.885 | 109,613 |
| 2024-08-26 | 19.120 | 19.590 | 18.900 | 18.990 | 17.552 | 403,463 |
| 2024-08-23 | 18.410 | 18.900 | 18.370 | 18.780 | 17.358 | 206,185 |
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.