Preservia Hyresfastigheter B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-13	0.230	0.230	0.210	0.210	0.210	105,347
2025-10-10	0.238	0.238	0.234	0.234	0.234	30,301
2025-10-09	0.234	0.250	0.234	0.238	0.238	20,032
2025-10-08	0.252	0.252	0.240	0.240	0.240	95,608
2025-10-07	0.260	0.264	0.252	0.252	0.252	170,501
2025-10-06	0.242	0.280	0.242	0.246	0.246	89,030
2025-10-03	0.260	0.276	0.260	0.276	0.276	22,650
2025-10-02	0.260	0.288	0.260	0.288	0.288	100,365
2025-10-01	0.278	0.278	0.260	0.260	0.260	15,785
2025-09-30	0.298	0.298	0.260	0.278	0.278	24,417
2025-09-29	0.340	0.340	0.264	0.298	0.298	150,075
2025-09-26	0.338	0.340	0.300	0.300	0.300	48,568
2025-09-25	0.302	0.328	0.282	0.308	0.308	108,725
2025-09-24	0.242	0.304	0.242	0.304	0.304	136,043
2025-09-23	0.240	0.260	0.240	0.260	0.260	99,001
2025-09-22	0.280	0.280	0.240	0.240	0.240	75,411
2025-09-19	0.200	0.280	0.200	0.280	0.280	374,429
2025-09-18	0.220	0.234	0.204	0.210	0.210	24,108
2025-09-16	0.252	0.252	0.222	0.222	0.222	4,693
2025-09-15	0.254	0.254	0.222	0.230	0.230	54,694
2025-09-12	0.240	0.240	0.220	0.220	0.220	34,737
2025-09-11	0.254	0.254	0.240	0.240	0.240	26,574
2025-09-10	0.232	0.288	0.232	0.256	0.256	27,425
2025-09-09	0.266	0.266	0.224	0.266	0.266	132,978
2025-09-08	0.282	0.310	0.280	0.280	0.280	86,692
2025-09-05	0.326	0.334	0.284	0.284	0.284	18,843
2025-09-04	0.328	0.328	0.300	0.302	0.302	4,304
2025-09-03	0.282	0.294	0.282	0.286	0.286	28,988
2025-09-02	0.282	0.338	0.282	0.296	0.296	53,301
2025-09-01	0.342	0.342	0.292	0.332	0.332	65,895
2025-08-29	0.312	0.320	0.312	0.320	0.320	1,228
2025-08-28	0.300	0.328	0.300	0.328	0.328	14,137
2025-08-27	0.320	0.360	0.320	0.340	0.340	100,703
2025-08-26	0.360	0.482	0.300	0.320	0.320	385,838
2025-08-25	0.352	0.430	0.350	0.354	0.354	171,353
2025-08-22	0.350	0.436	0.350	0.436	0.436	2,765
2025-08-21	0.394	0.416	0.370	0.388	0.388	27,251
2025-08-20	0.382	0.426	0.368	0.368	0.368	142,070
2025-08-19	0.380	0.448	0.380	0.380	0.380	11,268
2025-08-18	0.362	0.494	0.362	0.400	0.400	24,522
2025-08-15	0.414	0.424	0.384	0.384	0.384	132,459
2025-08-14	0.374	0.440	0.374	0.380	0.380	9,242
2025-08-13	0.336	0.440	0.336	0.404	0.404	158,598
2025-08-12	0.386	0.390	0.350	0.390	0.390	80,339
2025-08-11	0.410	0.410	0.360	0.388	0.388	11,100
2025-08-08	0.396	0.412	0.348	0.398	0.398	65,759
2025-08-07	0.344	0.400	0.302	0.396	0.396	350,916
2025-08-06	0.300	0.326	0.300	0.322	0.322	12,339
2025-08-05	0.300	0.300	0.290	0.300	0.300	41,326
2025-08-04	0.308	0.348	0.300	0.300	0.300	104,738
2025-08-01	0.320	0.388	0.306	0.306	0.306	56,802
2025-07-31	0.346	0.362	0.320	0.362	0.362	71,379
2025-07-30	0.342	0.382	0.320	0.346	0.346	197,657
2025-07-28	0.354	0.388	0.350	0.350	0.350	102,131
2025-07-25	0.416	0.420	0.354	0.354	0.354	83,584
2025-07-24	0.370	0.410	0.370	0.400	0.400	69,706
2025-07-23	0.376	0.420	0.370	0.420	0.420	243,594
2025-07-22	0.416	0.416	0.364	0.396	0.396	431,638
2025-07-21	0.410	0.492	0.380	0.430	0.430	201,840
2025-07-18	0.404	0.545	0.350	0.434	0.434	558,041

← NewerPage 5 of 16 · 946 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.