Prisma Properties historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	25.200	25.400	24.800	24.800	24.800	20,060
2026-04-27	24.500	25.400	24.500	25.400	25.400	240,216
2026-04-24	24.500	25.400	24.500	24.600	24.600	7,659
2026-04-23	24.000	24.800	24.000	24.000	24.000	11,925
2026-04-22	23.800	24.300	23.500	24.200	24.200	67,642
2026-04-21	24.100	24.200	23.800	23.800	23.800	3,497
2026-04-20	24.600	25.000	24.200	24.200	24.200	18,694
2026-04-17	23.800	24.700	23.400	24.600	24.600	53,299
2026-04-16	23.800	24.200	23.800	23.900	23.900	5,771,155
2026-04-15	23.800	24.000	23.700	23.800	23.800	28,686
2026-04-14	24.000	24.300	23.700	23.700	23.700	98,752
2026-04-13	23.700	24.300	23.600	23.600	23.600	60,724
2026-04-10	24.200	24.300	23.800	23.900	23.900	30,424
2026-04-09	24.200	24.200	23.800	24.000	24.000	24,273
2026-04-08	23.900	24.500	23.900	24.100	24.100	61,264
2026-04-07	23.900	24.000	23.900	23.900	23.900	3,529
2026-04-02	24.050	24.050	23.900	23.950	23.950	3,765
2026-04-01	24.000	24.400	23.900	23.900	23.900	22,538
2026-03-31	22.850	23.900	22.850	23.750	23.750	40,010
2026-03-30	23.000	23.050	22.650	22.800	22.800	14,983
2026-03-27	23.050	23.250	22.900	22.950	22.950	20,362
2026-03-26	23.500	23.500	22.700	22.950	22.950	70,668
2026-03-25	23.450	23.500	23.250	23.250	23.250	53,819
2026-03-24	23.500	23.900	23.250	23.350	23.350	72,357
2026-03-23	24.000	24.100	23.250	23.300	23.300	76,251
2026-03-20	24.500	24.550	23.950	23.950	23.950	25,110
2026-03-19	24.650	24.700	23.700	24.450	24.450	29,430
2026-03-18	24.500	24.700	24.250	24.700	24.700	78,837
2026-03-17	24.700	24.750	24.450	24.450	24.450	72,370
2026-03-16	25.000	25.200	24.700	24.700	24.700	65,081
2026-03-13	24.850	25.300	24.600	24.900	24.900	26,566
2026-03-12	24.950	25.450	24.600	24.600	24.600	101,067
2026-03-11	25.000	25.500	24.550	24.700	24.700	117,420
2026-03-10	24.000	24.900	24.000	24.500	24.500	76,486
2026-03-09	24.050	24.050	23.650	23.650	23.650	14,061
2026-03-06	23.900	24.100	23.750	24.100	24.100	30,045
2026-03-05	24.200	24.200	23.650	23.650	23.650	35,465
2026-03-04	24.350	24.350	23.900	24.200	24.200	8,963
2026-03-03	24.350	24.350	23.950	24.050	24.050	15,715
2026-03-02	24.350	24.350	24.100	24.200	24.200	11,883
2026-02-27	24.550	24.800	24.300	24.550	24.550	39,266
2026-02-26	24.600	24.800	24.400	24.550	24.550	44,572
2026-02-25	25.000	25.200	24.500	24.550	24.550	53,355
2026-02-24	25.150	25.500	24.950	24.950	24.950	64,152
2026-02-23	25.300	25.500	24.750	25.150	25.150	50,692
2026-02-20	25.200	25.400	25.200	25.300	25.300	85,839
2026-02-19	25.700	25.900	25.150	25.400	25.400	10,719
2026-02-18	25.050	25.700	25.050	25.550	25.550	37,267
2026-02-17	25.000	25.450	24.550	24.900	24.900	30,097
2026-02-16	24.350	24.950	24.300	24.550	24.550	9,647
2026-02-13	24.550	24.950	24.350	24.350	24.350	23,824
2026-02-12	24.850	24.900	24.500	24.500	24.500	135,340
2026-02-11	25.050	25.200	24.850	24.850	24.850	9,197
2026-02-10	25.050	25.400	25.000	25.050	25.050	7,342
2026-02-09	25.200	25.450	24.950	24.950	24.950	202,692
2026-02-06	25.000	25.000	24.900	24.900	24.900	2,170
2026-02-05	25.150	25.150	25.000	25.000	25.000	4,914
2026-02-04	25.250	25.250	24.950	24.950	24.950	22,101
2026-02-03	25.000	25.100	24.950	25.050	25.050	3,470
2026-02-02	25.000	25.100	24.950	25.050	25.050	2,849

← NewerPage 3 of 5 · 249 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.