Preservia Hyresfastigheter B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	0.746	0.748	0.720	0.720	0.720	30,490
2021-12-22	0.692	0.692	0.692	0.692	0.692	755
2021-12-21	0.688	0.746	0.688	0.700	0.700	12,400
2021-12-20	0.670	0.736	0.670	0.736	0.736	42,116
2021-12-17	0.740	0.740	0.672	0.740	0.740	10,550
2021-12-16	0.746	0.746	0.746	0.746	0.746	4,149
2021-12-15	0.762	0.762	0.670	0.670	0.670	13,106
2021-12-14	0.764	0.764	0.664	0.670	0.670	40,378
2021-12-13	0.700	0.782	0.700	0.766	0.766	53,383
2021-12-09	0.666	0.666	0.612	0.612	0.612	46,333
2021-12-08	0.692	0.692	0.662	0.664	0.664	46,241
2021-12-06	0.686	0.720	0.686	0.702	0.702	6,819
2021-12-03	0.796	0.796	0.796	0.796	0.796	2,862
2021-12-02	0.690	0.796	0.660	0.796	0.796	113,129
2021-12-01	0.738	0.738	0.690	0.690	0.690	2,367
2021-11-30	0.738	0.738	0.738	0.738	0.738	75,200
2021-11-29	0.758	0.758	0.738	0.738	0.738	3,770
2021-11-26	0.660	0.800	0.660	0.662	0.662	5,644
2021-11-25	0.800	0.800	0.656	0.760	0.760	80,539
2021-11-24	0.702	0.800	0.700	0.800	0.800	78,960
2021-11-23	0.730	0.730	0.702	0.702	0.702	6,189
2021-11-22	0.592	0.880	0.592	0.700	0.700	288,307
2021-11-19	0.660	0.660	0.592	0.592	0.592	13,284
2021-11-17	0.584	0.584	0.584	0.584	0.584	7,617
2021-11-16	0.582	0.582	0.582	0.582	0.582	5,500
2021-11-15	0.580	0.580	0.580	0.580	0.580	962
2021-11-12	0.660	0.660	0.596	0.596	0.596	17,048
2021-11-11	0.668	0.670	0.592	0.594	0.594	29,571
2021-11-10	0.678	0.678	0.560	0.582	0.582	64,889
2021-11-09	0.552	0.678	0.552	0.678	0.678	5,379
2021-11-08	0.674	0.674	0.594	0.594	0.594	6,556
2021-11-04	0.552	0.668	0.552	0.666	0.666	24,062
2021-11-03	0.618	0.678	0.514	0.678	0.678	41,771
2021-11-02	0.550	0.646	0.550	0.620	0.620	15,366
2021-11-01	0.502	0.550	0.502	0.550	0.550	30,515
2021-10-29	0.550	0.596	0.502	0.502	0.502	44,436
2021-10-28	0.588	0.588	0.500	0.500	0.500	59,438
2021-10-27	0.586	0.776	0.586	0.588	0.588	4,228
2021-10-26	0.586	0.786	0.586	0.622	0.622	15,638
2021-10-25	0.622	0.798	0.586	0.586	0.586	21,906
2021-10-22	0.680	0.808	0.622	0.622	0.622	32,709
2021-10-21	0.612	0.816	0.612	0.620	0.620	3,325

← NewerPage 16 of 16 · 942 trading days

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.