Preservia Hyresfastigheter B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.550	0.624	0.532	0.536	0.536	167,700
2026-04-30	0.570	0.630	0.552	0.570	0.570	112,173
2026-04-29	0.590	0.634	0.566	0.614	0.614	159,332
2026-04-28	0.684	0.716	0.584	0.592	0.592	499,698
2026-04-27	0.700	1.200	0.630	0.684	0.684	2,999,554
2026-04-24	0.500	0.610	0.451	0.480	0.480	49,554
2026-04-23	0.490	0.544	0.453	0.540	0.540	15,673
2026-04-22	0.570	0.570	0.450	0.490	0.490	116,782
2026-04-21	0.512	0.670	0.512	0.570	0.570	224,160
2026-04-20	0.550	0.560	0.462	0.502	0.502	139,225
2026-04-17	0.590	0.592	0.550	0.590	0.590	81,624
2026-04-16	0.670	0.670	0.576	0.590	0.590	95,694
2026-04-15	0.642	0.714	0.640	0.660	0.660	86,843
2026-04-14	0.718	0.718	0.680	0.716	0.716	45,364
2026-04-13	0.680	0.680	0.670	0.670	0.670	36,409
2026-04-10	0.693	0.757	0.622	0.639	0.639	173,470
2026-04-09	0.666	0.702	0.637	0.666	0.666	51,010
2026-04-08	0.666	0.714	0.592	0.693	0.693	193,064
2026-04-07	0.723	0.723	0.578	0.616	0.616	96,577
2026-04-02	0.760	0.850	0.705	0.760	0.760	35,324
2026-04-01	0.745	0.800	0.685	0.765	0.765	40,070
2026-03-31	0.680	0.865	0.675	0.745	0.745	289,044
2026-03-30	0.655	0.660	0.605	0.660	0.660	18,089
2026-03-27	0.665	0.710	0.630	0.690	0.690	43,325
2026-03-26	0.765	0.765	0.620	0.720	0.720	36,268
2026-03-25	0.735	0.785	0.625	0.645	0.645	83,125
2026-03-24	0.685	0.780	0.615	0.735	0.735	64,412
2026-03-23	0.750	0.755	0.610	0.735	0.735	138,638
2026-03-20	0.780	0.855	0.685	0.825	0.825	94,240
2026-03-19	0.900	0.925	0.795	0.810	0.810	101,434
2026-03-18	0.770	0.950	0.770	0.860	0.860	182,555
2026-03-17	0.985	0.985	0.710	0.745	0.745	107,469
2026-03-16	0.990	1.080	0.855	0.925	0.925	213,230
2026-03-13	0.940	1.150	0.935	0.985	0.985	742,364
2026-03-12	0.670	1.290	0.670	0.840	0.840	1,019,285
2026-03-11	0.458	0.920	0.458	0.570	0.570	1,151,780
2026-03-10	0.510	0.590	0.460	0.460	0.460	190,207
2026-03-09	0.530	0.600	0.422	0.520	0.520	229,596
2026-03-06	0.675	0.675	0.535	0.560	0.560	194,935
2026-03-05	0.730	0.750	0.665	0.675	0.675	42,230
2026-03-04	0.765	0.840	0.700	0.750	0.750	197,724
2026-03-03	0.890	0.955	0.760	0.820	0.820	152,562
2026-03-02	1.010	1.010	0.785	0.890	0.890	133,007
2026-02-27	1.010	1.050	0.960	0.985	0.985	136,276
2026-02-26	1.000	1.350	0.950	1.070	1.070	781,093
2026-02-25	1.040	1.060	0.920	0.940	0.940	115,213
2026-02-24	1.020	1.120	0.910	1.060	1.060	265,919
2026-02-23	1.110	1.180	1.000	1.020	1.020	224,346
2026-02-20	1.220	1.250	1.090	1.160	1.160	224,955
2026-02-19	1.080	1.300	0.910	1.170	1.170	686,863
2026-02-18	1.260	1.260	1.060	1.100	1.100	315,930
2026-02-17	1.360	1.440	1.220	1.260	1.260	217,797
2026-02-16	1.190	1.510	1.150	1.360	1.360	701,678
2026-02-13	1.300	1.390	1.080	1.080	1.080	614,254
2026-02-12	1.560	1.620	1.150	1.300	1.300	864,818
2026-02-11	1.570	1.600	1.350	1.520	1.520	860,502
2026-02-10	1.300	1.660	1.110	1.440	1.440	1,253,946
2026-02-09	1.690	1.790	1.160	1.360	1.360	1,581,058
2026-02-06	0.800	2.000	0.715	1.460	1.460	7,583,089
2026-02-05	1.180	1.400	0.630	0.810	0.810	2,667,579

← NewerPage 3 of 16 · 942 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.