Prisma Properties historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 24.950 | 25.000 | 24.400 | 24.400 | 24.400 | 24,405 |
| 2025-10-29 | 24.850 | 24.950 | 24.700 | 24.700 | 24.700 | 24,342 |
| 2025-10-28 | 25.000 | 25.000 | 24.550 | 24.550 | 24.550 | 1,014,441 |
| 2025-10-27 | 25.550 | 25.550 | 24.900 | 25.000 | 25.000 | 73,143 |
| 2025-10-24 | 25.000 | 25.600 | 25.000 | 25.300 | 25.300 | 232,299 |
| 2025-10-23 | 24.600 | 25.000 | 24.350 | 25.000 | 25.000 | 27,416 |
| 2025-10-22 | 24.500 | 24.750 | 24.400 | 24.600 | 24.600 | 15,640 |
| 2025-10-21 | 24.350 | 24.700 | 24.350 | 24.500 | 24.500 | 5,870 |
| 2025-10-20 | 24.050 | 24.650 | 24.050 | 24.350 | 24.350 | 47,985 |
| 2025-10-17 | 24.500 | 24.750 | 24.350 | 24.350 | 24.350 | 7,802 |
| 2025-10-16 | 24.400 | 24.700 | 24.400 | 24.450 | 24.450 | 8,623 |
| 2025-10-15 | 24.650 | 24.650 | 24.300 | 24.500 | 24.500 | 40,036 |
| 2025-10-14 | 24.900 | 24.900 | 24.650 | 24.650 | 24.650 | 7,468 |
| 2025-10-13 | 25.000 | 25.350 | 24.750 | 24.750 | 24.750 | 13,436 |
| 2025-10-10 | 23.950 | 25.400 | 23.950 | 25.000 | 25.000 | 18,761 |
| 2025-10-09 | 23.900 | 24.400 | 23.900 | 24.400 | 24.400 | 7,325 |
| 2025-10-08 | 24.000 | 24.000 | 23.900 | 23.950 | 23.950 | 2,062 |
| 2025-10-07 | 23.900 | 24.100 | 23.900 | 24.100 | 24.100 | 5,946 |
| 2025-10-06 | 23.600 | 24.000 | 23.600 | 23.900 | 23.900 | 52,691 |
| 2025-10-03 | 23.500 | 23.850 | 23.500 | 23.600 | 23.600 | 3,246 |
| 2025-10-02 | 23.950 | 23.950 | 23.350 | 23.450 | 23.450 | 6,822 |
| 2025-10-01 | 23.500 | 24.000 | 23.500 | 23.800 | 23.800 | 9,591 |
| 2025-09-30 | 23.650 | 23.900 | 23.500 | 23.500 | 23.500 | 12,359 |
| 2025-09-29 | 23.850 | 24.200 | 23.650 | 23.650 | 23.650 | 9,527 |
| 2025-09-26 | 23.600 | 24.600 | 23.450 | 24.250 | 24.250 | 6,825 |
| 2025-09-25 | 24.050 | 24.200 | 23.650 | 23.650 | 23.650 | 14,046 |
| 2025-09-24 | 24.300 | 24.300 | 24.100 | 24.100 | 24.100 | 2,038 |
| 2025-09-23 | 23.650 | 24.600 | 23.650 | 24.200 | 24.200 | 29,509 |
| 2025-09-22 | 24.000 | 24.100 | 23.600 | 23.600 | 23.600 | 6,577 |
| 2025-09-19 | 24.250 | 24.250 | 23.850 | 23.850 | 23.850 | 9,771 |
| 2025-09-18 | 24.250 | 24.450 | 24.050 | 24.300 | 24.300 | 2,306 |
| 2025-09-17 | 23.900 | 24.250 | 23.900 | 23.950 | 23.950 | 36,985 |
| 2025-09-16 | 23.750 | 24.250 | 23.650 | 23.950 | 23.950 | 15,937 |
| 2025-09-15 | 24.450 | 24.450 | 24.000 | 24.000 | 24.000 | 11,079 |
| 2025-09-12 | 25.000 | 25.000 | 24.150 | 24.150 | 24.150 | 2,183 |
| 2025-09-11 | 24.250 | 24.450 | 24.200 | 24.200 | 24.200 | 10,957 |
| 2025-09-10 | 24.350 | 24.550 | 24.200 | 24.300 | 24.300 | 5,387 |
| 2025-09-09 | 24.050 | 24.600 | 24.050 | 24.500 | 24.500 | 3,256 |
| 2025-09-08 | 24.400 | 24.700 | 24.000 | 24.350 | 24.350 | 7,132 |
| 2025-09-05 | 24.600 | 24.700 | 24.250 | 24.700 | 24.700 | 11,919 |
| 2025-09-04 | 24.600 | 24.700 | 24.300 | 24.350 | 24.350 | 23,408 |
| 2025-09-03 | 24.550 | 24.950 | 24.550 | 24.600 | 24.600 | 18,170 |
| 2025-09-02 | 25.050 | 25.250 | 24.550 | 24.950 | 24.950 | 8,598 |
| 2025-09-01 | 25.500 | 25.500 | 25.050 | 25.050 | 25.050 | 23,402 |
| 2025-08-29 | 25.350 | 25.350 | 24.400 | 24.950 | 24.950 | 15,298 |
| 2025-08-28 | 25.500 | 25.500 | 24.950 | 24.950 | 24.950 | 13,574 |
| 2025-08-27 | 25.450 | 25.450 | 25.050 | 25.300 | 25.300 | 13,735 |
| 2025-08-26 | 25.500 | 25.500 | 25.050 | 25.200 | 25.200 | 12,758 |
| 2025-08-25 | 25.400 | 25.500 | 25.150 | 25.400 | 25.400 | 24,515 |
| 2025-08-22 | 25.200 | 26.100 | 24.800 | 24.950 | 24.950 | 61,154 |
| 2025-08-21 | 24.500 | 25.700 | 24.300 | 25.250 | 25.250 | 20,743 |
| 2025-08-20 | 24.450 | 24.550 | 24.400 | 24.550 | 24.550 | 7,909 |
| 2025-08-19 | 24.550 | 24.750 | 24.450 | 24.450 | 24.450 | 1,479 |
| 2025-08-18 | 24.600 | 24.950 | 24.500 | 24.550 | 24.550 | 11,630 |
| 2025-08-15 | 24.750 | 24.750 | 24.500 | 24.600 | 24.600 | 9,358 |
| 2025-08-14 | 25.150 | 25.150 | 24.800 | 24.800 | 24.800 | 3,437 |
| 2025-08-13 | 24.600 | 25.150 | 24.600 | 25.150 | 25.150 | 4,693 |
| 2025-08-12 | 24.650 | 25.050 | 24.650 | 24.650 | 24.650 | 5,393 |
| 2025-08-11 | 25.200 | 25.450 | 24.600 | 24.650 | 24.650 | 12,881 |
| 2025-08-08 | 24.950 | 25.050 | 24.850 | 25.050 | 25.050 | 3,402 |
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.