Preservia Hyresfastigheter B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.350	0.375	0.347	0.347	0.347	363,763
2026-07-27	0.319	0.373	0.315	0.358	0.358	125,246
2026-07-24	0.386	0.386	0.332	0.332	0.332	22,067
2026-07-23	0.311	0.312	0.311	0.312	0.312	25,418
2026-07-22	0.330	0.332	0.314	0.314	0.314	39,383
2026-07-21	0.367	0.368	0.324	0.324	0.324	48,312
2026-07-20	0.380	0.387	0.322	0.322	0.322	93,188
2026-07-17	0.365	0.398	0.350	0.353	0.353	36,076
2026-07-16	0.340	0.440	0.340	0.399	0.399	51,605
2026-07-15	0.321	0.550	0.318	0.385	0.385	986,518
2026-07-14	0.320	0.347	0.311	0.311	0.311	42,474
2026-07-13	0.353	0.371	0.320	0.320	0.320	18,211
2026-07-10	0.344	0.401	0.340	0.351	0.351	97,753
2026-07-09	0.370	0.388	0.351	0.351	0.351	166,053
2026-07-08	0.411	0.411	0.364	0.393	0.393	15,182
2026-07-07	0.425	0.425	0.364	0.406	0.406	113,769
2026-07-06	0.351	0.444	0.351	0.430	0.430	47,511
2026-07-03	0.469	0.469	0.460	0.460	0.460	500
2026-07-02	0.417	0.471	0.350	0.432	0.432	35,820
2026-07-01	0.436	0.506	0.400	0.417	0.417	44,860
2026-06-30	0.482	0.534	0.417	0.436	0.436	265,158
2026-06-29	0.480	0.487	0.431	0.468	0.468	129,542
2026-06-26	0.481	0.506	0.472	0.480	0.480	81,794
2026-06-25	0.540	0.540	0.480	0.480	0.480	356,391
2026-06-24	0.524	0.570	0.500	0.532	0.532	249,326
2026-06-23	0.520	0.582	0.500	0.582	0.582	317,035
2026-06-22	0.530	0.602	0.476	0.576	0.576	308,775
2026-06-18	0.532	0.650	0.485	0.546	0.546	355,551
2026-06-17	0.598	0.598	0.500	0.534	0.534	424,896
2026-06-16	0.580	0.684	0.550	0.590	0.590	838,600
2026-06-15	0.808	0.848	0.566	0.572	0.572	1,774,941
2026-06-12	1.000	1.170	0.778	0.960	0.960	795,532
2026-06-11	0.940	1.100	0.760	1.000	1.000	1,367,905
2026-06-10	0.620	1.000	0.600	0.970	0.970	1,932,908
2026-06-09	0.618	0.618	0.556	0.600	0.600	168,186
2026-06-08	0.562	0.590	0.550	0.590	0.590	206,143
2026-06-05	0.546	0.594	0.546	0.562	0.562	92,594
2026-06-04	0.610	0.610	0.546	0.546	0.546	42,507
2026-06-03	0.600	0.614	0.546	0.590	0.590	60,104
2026-06-02	0.580	0.628	0.570	0.570	0.570	65,804
2026-06-01	0.640	0.656	0.580	0.580	0.580	150,905
2026-05-29	0.630	0.700	0.580	0.582	0.582	123,438
2026-05-28	0.600	0.644	0.544	0.636	0.636	67,364
2026-05-27	0.694	0.694	0.572	0.642	0.642	36,785
2026-05-26	0.760	0.760	0.566	0.626	0.626	503,048
2026-05-25	0.658	0.840	0.590	0.708	0.708	259,278
2026-05-22	0.672	0.774	0.566	0.762	0.762	439,172
2026-05-21	0.758	0.822	0.668	0.730	0.730	566,479
2026-05-20	0.624	0.840	0.540	0.758	0.758	616,587
2026-05-19	0.540	0.624	0.540	0.590	0.590	271,284
2026-05-18	0.510	0.624	0.510	0.574	0.574	398,580
2026-05-15	0.456	0.457	0.423	0.450	0.450	91,897
2026-05-13	0.455	0.500	0.455	0.500	0.500	808
2026-05-12	0.471	0.534	0.451	0.500	0.500	121,808
2026-05-11	0.499	0.608	0.499	0.520	0.520	212,126
2026-05-08	0.520	0.520	0.470	0.499	0.499	67,959
2026-05-07	0.588	0.588	0.510	0.510	0.510	172,102
2026-05-06	0.534	0.600	0.470	0.502	0.502	29,638
2026-05-05	0.471	0.534	0.466	0.534	0.534	187,201
2026-05-04	0.550	0.624	0.532	0.536	0.536	167,700

← NewerPage 2 of 3 · 128 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.