Prisma Properties historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 26.245 | 26.855 | 26.010 | 26.435 | 26.435 | 28,056 |
| 2024-08-20 | 26.800 | 26.800 | 26.260 | 26.260 | 26.260 | 6,164 |
| 2024-08-19 | 27.500 | 27.800 | 26.365 | 26.900 | 26.900 | 92,510 |
| 2024-08-16 | 25.070 | 26.750 | 25.000 | 26.750 | 26.750 | 40,628 |
| 2024-08-15 | 25.350 | 25.550 | 24.745 | 25.550 | 25.550 | 21,559 |
| 2024-08-14 | 25.325 | 25.350 | 24.805 | 25.350 | 25.350 | 12,468 |
| 2024-08-13 | 25.320 | 25.325 | 25.215 | 25.325 | 25.325 | 8,301 |
| 2024-08-12 | 25.500 | 25.885 | 25.305 | 25.320 | 25.320 | 6,816 |
| 2024-08-09 | 25.935 | 26.395 | 25.600 | 25.900 | 25.900 | 19,811 |
| 2024-08-08 | 25.800 | 25.985 | 25.460 | 25.940 | 25.940 | 5,436 |
| 2024-08-07 | 25.920 | 26.050 | 24.805 | 25.905 | 25.905 | 31,709 |
| 2024-08-06 | 24.205 | 26.000 | 24.205 | 25.920 | 25.920 | 28,694 |
| 2024-08-05 | 25.490 | 25.490 | 23.315 | 24.960 | 24.960 | 61,437 |
| 2024-08-02 | 25.500 | 25.580 | 25.025 | 25.500 | 25.500 | 39,417 |
| 2024-08-01 | 26.075 | 26.075 | 25.600 | 25.720 | 25.720 | 13,268 |
| 2024-07-31 | 25.230 | 26.275 | 25.230 | 26.080 | 26.080 | 50,407 |
| 2024-07-30 | 25.950 | 26.000 | 25.600 | 25.700 | 25.700 | 528,328 |
| 2024-07-29 | 26.350 | 26.350 | 25.850 | 26.000 | 26.000 | 60,526 |
| 2024-07-26 | 26.200 | 26.700 | 26.150 | 26.600 | 26.600 | 18,225 |
| 2024-07-25 | 26.200 | 26.550 | 26.050 | 26.200 | 26.200 | 15,727 |
| 2024-07-24 | 26.000 | 26.500 | 26.000 | 26.450 | 26.450 | 12,443 |
| 2024-07-23 | 26.550 | 26.700 | 25.850 | 26.050 | 26.050 | 63,755 |
| 2024-07-22 | 26.700 | 27.350 | 26.550 | 26.550 | 26.550 | 35,711 |
| 2024-07-19 | 26.400 | 27.000 | 26.400 | 26.900 | 26.900 | 34,528 |
| 2024-07-18 | 26.600 | 26.800 | 26.450 | 26.600 | 26.600 | 32,787 |
| 2024-07-17 | 27.050 | 27.350 | 26.550 | 26.650 | 26.650 | 48,131 |
| 2024-07-16 | 27.150 | 27.200 | 26.950 | 27.050 | 27.050 | 14,741 |
| 2024-07-15 | 26.900 | 27.150 | 26.900 | 27.150 | 27.150 | 19,536 |
| 2024-07-12 | 26.900 | 27.400 | 26.900 | 27.150 | 27.150 | 29,734 |
| 2024-07-11 | 27.100 | 27.450 | 27.100 | 27.400 | 27.400 | 32,377 |
| 2024-07-10 | 27.000 | 27.450 | 26.950 | 27.450 | 27.450 | 31,456 |
| 2024-07-09 | 26.500 | 27.200 | 26.150 | 27.100 | 27.100 | 74,195 |
| 2024-07-08 | 26.900 | 27.150 | 26.500 | 26.500 | 26.500 | 55,429 |
| 2024-07-05 | 27.200 | 27.250 | 26.500 | 27.150 | 27.150 | 242,790 |
| 2024-07-04 | 27.250 | 27.600 | 27.250 | 27.300 | 27.300 | 140,599 |
| 2024-07-03 | 26.650 | 27.650 | 26.600 | 27.250 | 27.250 | 248,701 |
| 2024-07-02 | 26.950 | 26.950 | 26.550 | 26.800 | 26.800 | 97,652 |
| 2024-07-01 | 27.100 | 27.150 | 26.850 | 27.000 | 27.000 | 200,372 |
| 2024-06-28 | 27.050 | 27.250 | 26.900 | 27.100 | 27.100 | 203,957 |
| 2024-06-27 | 27.300 | 27.350 | 27.050 | 27.050 | 27.050 | 270,475 |
| 2024-06-26 | 27.500 | 27.500 | 27.100 | 27.150 | 27.150 | 395,771 |
| 2024-06-25 | 27.500 | 27.500 | 27.100 | 27.200 | 27.200 | 314,114 |
| 2024-06-24 | 27.500 | 27.505 | 27.005 | 27.495 | 27.495 | 2,198,840 |
| 2024-06-20 | 27.525 | 27.525 | 27.495 | 27.500 | 27.500 | 2,647,934 |
| 2024-06-19 | 27.850 | 27.890 | 27.500 | 27.525 | 27.525 | 1,950,854 |
| 2024-06-18 | 27.600 | 28.165 | 27.480 | 27.800 | 27.800 | 9,098,956 |
← NewerPage 10 of 10 · 586 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.