Preservia Hyresfastigheter B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	0.340	0.386	0.306	0.386	0.386	62,840
2022-08-10	0.343	0.343	0.343	0.343	0.343	6,837
2022-08-09	0.340	0.415	0.340	0.340	0.340	16,925
2022-08-05	0.313	0.400	0.313	0.400	0.400	1,031
2022-08-01	0.429	0.429	0.429	0.429	0.429	18,648
2022-07-29	0.429	0.429	0.429	0.429	0.429	8,000
2022-07-28	0.356	0.430	0.356	0.430	0.430	4,357
2022-07-20	0.435	0.435	0.434	0.434	0.434	6,926
2022-07-18	0.448	0.449	0.355	0.448	0.448	40,908
2022-07-15	0.384	0.450	0.384	0.385	0.385	7,042
2022-07-12	0.458	0.458	0.458	0.458	0.458	706
2022-07-11	0.458	0.458	0.458	0.458	0.458	28,165
2022-07-08	0.382	0.459	0.382	0.459	0.459	708
2022-07-06	0.460	0.460	0.460	0.460	0.460	852
2022-07-05	0.474	0.474	0.474	0.474	0.474	105
2022-07-04	0.478	0.479	0.474	0.474	0.474	58,977
2022-07-01	0.423	0.423	0.423	0.423	0.423	945
2022-06-29	0.395	0.395	0.395	0.395	0.395	10,725
2022-06-28	0.396	0.396	0.395	0.395	0.395	13,294
2022-06-27	0.400	0.400	0.355	0.355	0.355	10,162
2022-06-23	0.400	0.400	0.400	0.400	0.400	900
2022-06-22	0.420	0.420	0.400	0.400	0.400	37,066
2022-06-17	0.472	0.472	0.420	0.420	0.420	10,884
2022-06-16	0.475	0.475	0.420	0.420	0.420	5,210
2022-06-15	0.401	0.476	0.401	0.476	0.476	2,670
2022-06-14	0.480	0.480	0.401	0.480	0.480	39,833
2022-06-13	0.490	0.490	0.490	0.490	0.490	10,000
2022-06-10	0.460	0.506	0.460	0.506	0.506	11,000
2022-06-08	0.470	0.512	0.470	0.512	0.512	28,477
2022-06-07	0.455	0.455	0.445	0.445	0.445	16,400
2022-06-03	0.552	0.552	0.406	0.446	0.446	380,547
2022-06-02	0.600	0.600	0.600	0.600	0.600	690
2022-05-31	0.550	0.600	0.530	0.600	0.600	3,647
2022-05-30	0.648	0.648	0.648	0.648	0.648	784
2022-05-27	0.522	0.650	0.516	0.650	0.650	8,880
2022-05-24	0.550	0.598	0.512	0.522	0.522	50,232
2022-05-23	0.600	0.600	0.584	0.584	0.584	32,224
2022-05-20	0.674	0.750	0.600	0.600	0.600	29,196
2022-05-18	0.584	0.584	0.584	0.584	0.584	620
2022-05-16	0.584	0.584	0.584	0.584	0.584	1,225
2022-05-12	0.600	0.600	0.600	0.600	0.600	100
2022-05-11	0.552	0.628	0.552	0.590	0.590	7,687
2022-05-10	0.630	0.630	0.622	0.622	0.622	35,272
2022-05-09	0.632	0.632	0.632	0.632	0.632	4,154
2022-05-06	0.630	0.630	0.630	0.630	0.630	127
2022-05-05	0.624	0.632	0.624	0.632	0.632	3,913
2022-05-04	0.672	0.672	0.630	0.630	0.630	1,785
2022-05-03	0.676	0.676	0.676	0.676	0.676	1,000
2022-05-02	0.636	0.636	0.636	0.636	0.636	4,950
2022-04-29	0.628	0.632	0.628	0.632	0.632	9,881
2022-04-28	0.630	0.630	0.630	0.630	0.630	200
2022-04-26	0.626	0.626	0.626	0.626	0.626	2,444
2022-04-22	0.650	0.664	0.650	0.664	0.664	4,700
2022-04-21	0.650	0.650	0.650	0.650	0.650	16,547
2022-04-20	0.688	0.688	0.688	0.688	0.688	1,868
2022-04-19	0.654	0.654	0.652	0.652	0.652	103,238
2022-04-12	0.754	0.754	0.668	0.690	0.690	5,109
2022-04-11	0.778	0.778	0.774	0.774	0.774	2,449
2022-04-08	0.820	0.820	0.652	0.652	0.652	59,909
2022-04-07	0.698	0.800	0.698	0.798	0.798	65,025

← NewerPage 14 of 16 · 941 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.