Prisma Properties historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 25.150 | 25.350 | 24.900 | 25.100 | 25.100 | 19,435 |
| 2026-01-29 | 25.750 | 25.750 | 25.150 | 25.150 | 25.150 | 40,524 |
| 2026-01-28 | 25.600 | 25.900 | 25.600 | 25.750 | 25.750 | 68,043 |
| 2026-01-27 | 25.500 | 25.700 | 25.350 | 25.550 | 25.550 | 24,190 |
| 2026-01-26 | 25.150 | 25.750 | 25.150 | 25.500 | 25.500 | 24,182 |
| 2026-01-23 | 25.350 | 25.650 | 25.150 | 25.450 | 25.450 | 29,427 |
| 2026-01-22 | 25.750 | 25.750 | 25.350 | 25.500 | 25.500 | 16,910 |
| 2026-01-21 | 25.600 | 25.950 | 25.600 | 25.650 | 25.650 | 16,667 |
| 2026-01-20 | 25.000 | 25.350 | 25.000 | 25.350 | 25.350 | 14,207 |
| 2026-01-19 | 25.300 | 25.300 | 24.950 | 25.300 | 25.300 | 42,124 |
| 2026-01-16 | 25.100 | 25.600 | 25.100 | 25.400 | 25.400 | 5,715 |
| 2026-01-15 | 25.100 | 25.350 | 25.100 | 25.250 | 25.250 | 8,910 |
| 2026-01-14 | 25.550 | 25.550 | 25.050 | 25.050 | 25.050 | 16,916 |
| 2026-01-13 | 25.400 | 25.450 | 25.050 | 25.300 | 25.300 | 39,875 |
| 2026-01-12 | 25.650 | 25.650 | 25.350 | 25.450 | 25.450 | 25,268 |
| 2026-01-09 | 25.650 | 25.800 | 25.500 | 25.650 | 25.650 | 31,435 |
| 2026-01-08 | 26.000 | 26.000 | 25.700 | 25.700 | 25.700 | 5,983 |
| 2026-01-07 | 25.450 | 26.000 | 25.450 | 25.750 | 25.750 | 42,193 |
| 2026-01-05 | 25.300 | 25.300 | 25.050 | 25.050 | 25.050 | 7,980 |
| 2026-01-02 | 25.300 | 25.400 | 25.150 | 25.300 | 25.300 | 52,857 |
| 2025-12-30 | 25.500 | 25.750 | 25.450 | 25.500 | 25.500 | 38,798 |
| 2025-12-29 | 24.450 | 25.500 | 24.450 | 25.500 | 25.500 | 15,853 |
| 2025-12-23 | 25.500 | 25.700 | 25.500 | 25.500 | 25.500 | 31,290 |
| 2025-12-22 | 25.550 | 25.900 | 25.400 | 25.500 | 25.500 | 62,991 |
| 2025-12-19 | 25.300 | 25.600 | 25.300 | 25.500 | 25.500 | 16,824 |
| 2025-12-18 | 25.300 | 25.800 | 25.300 | 25.500 | 25.500 | 6,632 |
| 2025-12-17 | 25.750 | 25.750 | 25.150 | 25.450 | 25.450 | 13,608 |
| 2025-12-16 | 25.450 | 25.750 | 25.400 | 25.700 | 25.700 | 22,589 |
| 2025-12-15 | 25.300 | 25.900 | 25.200 | 25.550 | 25.550 | 10,496 |
| 2025-12-12 | 25.300 | 25.600 | 25.300 | 25.450 | 25.450 | 12,770 |
| 2025-12-11 | 25.100 | 25.300 | 25.050 | 25.300 | 25.300 | 5,610 |
| 2025-12-10 | 25.650 | 25.650 | 25.200 | 25.350 | 25.350 | 7,680 |
| 2025-12-09 | 25.450 | 25.550 | 25.150 | 25.200 | 25.200 | 13,933 |
| 2025-12-08 | 26.000 | 26.000 | 25.150 | 25.150 | 25.150 | 35,504 |
| 2025-12-05 | 25.450 | 26.000 | 25.300 | 26.000 | 26.000 | 10,208 |
| 2025-12-04 | 26.000 | 26.200 | 25.500 | 25.750 | 25.750 | 8,427 |
| 2025-12-03 | 26.100 | 26.100 | 25.500 | 26.000 | 26.000 | 28,444 |
| 2025-12-02 | 26.000 | 26.000 | 25.500 | 25.850 | 25.850 | 34,906 |
| 2025-12-01 | 25.250 | 26.050 | 25.000 | 26.050 | 26.050 | 13,992 |
| 2025-11-28 | 24.850 | 25.900 | 24.850 | 25.300 | 25.300 | 9,714 |
| 2025-11-27 | 25.300 | 25.500 | 24.800 | 24.800 | 24.800 | 234,027 |
| 2025-11-26 | 25.850 | 25.850 | 24.800 | 25.200 | 25.200 | 47,654 |
| 2025-11-25 | 25.550 | 26.200 | 25.500 | 25.850 | 25.850 | 30,286 |
| 2025-11-24 | 24.800 | 26.100 | 24.800 | 26.100 | 26.100 | 228,936 |
| 2025-11-21 | 25.100 | 25.850 | 24.800 | 24.800 | 24.800 | 23,660 |
| 2025-11-20 | 24.450 | 25.350 | 24.450 | 24.750 | 24.750 | 645,560 |
| 2025-11-19 | 24.600 | 24.700 | 24.400 | 24.400 | 24.400 | 318,879 |
| 2025-11-18 | 24.900 | 24.900 | 24.600 | 24.600 | 24.600 | 411 |
| 2025-11-17 | 24.550 | 25.000 | 24.550 | 24.900 | 24.900 | 14,608 |
| 2025-11-14 | 24.500 | 24.700 | 24.300 | 24.300 | 24.300 | 28,247 |
| 2025-11-13 | 24.750 | 24.800 | 24.450 | 24.800 | 24.800 | 5,630 |
| 2025-11-12 | 24.500 | 24.750 | 24.350 | 24.500 | 24.500 | 6,355 |
| 2025-11-11 | 24.550 | 24.700 | 24.250 | 24.450 | 24.450 | 3,513 |
| 2025-11-10 | 24.450 | 24.700 | 24.250 | 24.250 | 24.250 | 1,712 |
| 2025-11-07 | 24.950 | 24.950 | 24.000 | 24.250 | 24.250 | 18,213 |
| 2025-11-06 | 25.000 | 25.000 | 24.600 | 24.600 | 24.600 | 7,228 |
| 2025-11-05 | 25.300 | 25.300 | 24.900 | 24.900 | 24.900 | 5,417 |
| 2025-11-04 | 24.850 | 24.850 | 24.500 | 24.800 | 24.800 | 4,160 |
| 2025-11-03 | 24.700 | 24.900 | 24.500 | 24.900 | 24.900 | 1,002,503 |
| 2025-10-31 | 24.550 | 25.050 | 24.450 | 25.050 | 25.050 | 17,311 |
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.