Preservia Hyresfastigheter B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.622	0.622	0.622	0.622	0.622	85
2022-04-04	0.620	0.620	0.620	0.620	0.620	39
2022-04-01	0.730	0.800	0.646	0.646	0.646	72,093
2022-03-31	0.640	0.640	0.640	0.640	0.640	709
2022-03-30	0.630	0.630	0.630	0.630	0.630	600
2022-03-29	0.730	0.730	0.622	0.622	0.622	1,370
2022-03-25	0.610	0.610	0.610	0.610	0.610	103
2022-03-23	0.610	0.610	0.610	0.610	0.610	16,393
2022-03-22	0.574	0.610	0.574	0.602	0.602	1,783
2022-03-21	0.638	0.638	0.638	0.638	0.638	113
2022-03-16	0.588	0.640	0.588	0.640	0.640	743
2022-03-11	0.640	0.640	0.640	0.640	0.640	1,753
2022-03-10	0.600	0.600	0.600	0.600	0.600	1,734
2022-03-09	0.648	0.730	0.574	0.574	0.574	18,428
2022-03-08	0.648	0.648	0.570	0.570	0.570	5,386
2022-03-04	0.660	0.660	0.540	0.540	0.540	25,416
2022-03-03	0.493	0.493	0.493	0.493	0.493	8,888
2022-03-02	0.435	0.674	0.435	0.674	0.674	26,828
2022-03-01	0.652	0.652	0.652	0.652	0.652	5,057
2022-02-28	0.652	0.680	0.652	0.680	0.680	5,551
2022-02-24	0.652	0.652	0.652	0.652	0.652	10,343
2022-02-23	0.680	0.680	0.652	0.652	0.652	29,622
2022-02-22	0.680	0.680	0.680	0.680	0.680	111
2022-02-21	0.682	0.682	0.682	0.682	0.682	100
2022-02-18	0.680	0.682	0.680	0.682	0.682	6,806
2022-02-17	0.680	0.682	0.680	0.682	0.682	5,081
2022-02-16	0.690	0.744	0.680	0.680	0.680	3,039
2022-02-15	0.710	0.710	0.690	0.690	0.690	500
2022-02-14	0.710	0.710	0.710	0.710	0.710	3,694
2022-02-11	0.710	0.710	0.710	0.710	0.710	13
2022-02-10	0.724	0.724	0.710	0.710	0.710	21,138
2022-02-09	0.724	0.724	0.724	0.724	0.724	124
2022-02-08	0.730	0.730	0.724	0.724	0.724	9,668
2022-02-07	0.730	0.730	0.730	0.730	0.730	1,819
2022-02-04	0.794	0.794	0.730	0.732	0.732	9,889
2022-02-03	0.728	0.814	0.728	0.796	0.796	11,358
2022-02-02	0.798	0.798	0.728	0.728	0.728	4,501
2022-02-01	0.800	0.800	0.722	0.798	0.798	40,310
2022-01-31	0.806	0.820	0.770	0.800	0.800	101,850
2022-01-28	0.778	0.806	0.690	0.806	0.806	134,323
2022-01-27	0.792	0.792	0.660	0.660	0.660	9,110
2022-01-26	0.728	0.728	0.632	0.632	0.632	22,527
2022-01-25	0.728	0.728	0.672	0.728	0.728	36,304
2022-01-24	0.682	0.682	0.680	0.680	0.680	29,000
2022-01-21	0.736	0.780	0.682	0.682	0.682	40,666
2022-01-20	0.736	0.736	0.736	0.736	0.736	6,100
2022-01-19	0.784	0.786	0.734	0.734	0.734	22,626
2022-01-18	0.818	0.818	0.818	0.818	0.818	6,030
2022-01-17	0.732	0.778	0.732	0.778	0.778	3,130
2022-01-14	0.820	0.820	0.732	0.732	0.732	4,121
2022-01-13	0.784	0.814	0.784	0.814	0.814	29,000
2022-01-12	0.724	0.816	0.724	0.816	0.816	6,655
2022-01-11	0.820	0.820	0.762	0.816	0.816	50,958
2022-01-10	0.800	0.820	0.736	0.820	0.820	6,202
2022-01-07	0.676	0.820	0.676	0.800	0.800	100,780
2022-01-03	0.672	0.672	0.672	0.672	0.672	210
2021-12-29	0.686	0.686	0.672	0.672	0.672	4,301
2021-12-28	0.688	0.688	0.686	0.686	0.686	21,826
2021-12-27	0.726	0.726	0.686	0.686	0.686	27,843
2021-12-23	0.746	0.748	0.720	0.720	0.720	30,490

← NewerPage 15 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.