Prisma Properties historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 24.950 | 25.050 | 24.850 | 25.050 | 25.050 | 3,402 |
| 2025-08-07 | 24.800 | 25.250 | 24.800 | 24.950 | 24.950 | 5,151 |
| 2025-08-06 | 25.050 | 25.600 | 24.600 | 25.100 | 25.100 | 14,852 |
| 2025-08-05 | 25.350 | 25.400 | 24.700 | 25.150 | 25.150 | 9,216 |
| 2025-08-04 | 25.000 | 25.200 | 24.750 | 24.800 | 24.800 | 3,355 |
| 2025-08-01 | 24.800 | 25.400 | 24.600 | 24.700 | 24.700 | 8,637 |
| 2025-07-31 | 25.750 | 25.800 | 24.700 | 24.800 | 24.800 | 16,302 |
| 2025-07-30 | 25.350 | 25.700 | 25.200 | 25.250 | 25.250 | 9,126 |
| 2025-07-29 | 25.200 | 25.500 | 25.150 | 25.300 | 25.300 | 22,062 |
| 2025-07-28 | 25.300 | 25.500 | 25.200 | 25.200 | 25.200 | 16,917 |
| 2025-07-25 | 25.500 | 25.700 | 25.300 | 25.300 | 25.300 | 9,534 |
| 2025-07-24 | 25.050 | 25.300 | 25.050 | 25.200 | 25.200 | 18,860 |
| 2025-07-23 | 25.750 | 25.750 | 25.050 | 25.050 | 25.050 | 24,809 |
| 2025-07-22 | 24.900 | 25.600 | 24.900 | 25.150 | 25.150 | 22,554 |
| 2025-07-21 | 25.800 | 25.900 | 25.400 | 25.400 | 25.400 | 7,603 |
| 2025-07-18 | 25.950 | 25.950 | 25.350 | 25.650 | 25.650 | 4,266 |
| 2025-07-17 | 25.950 | 25.950 | 25.400 | 25.500 | 25.500 | 11,642 |
| 2025-07-16 | 26.000 | 26.000 | 25.400 | 25.500 | 25.500 | 3,309 |
| 2025-07-15 | 25.000 | 26.000 | 24.800 | 26.000 | 26.000 | 7,850 |
| 2025-07-14 | 25.400 | 25.850 | 25.400 | 25.700 | 25.700 | 2,105 |
| 2025-07-11 | 25.550 | 25.950 | 25.350 | 25.850 | 25.850 | 10,454 |
| 2025-07-10 | 25.450 | 25.650 | 25.250 | 25.650 | 25.650 | 9,946 |
| 2025-07-09 | 25.300 | 25.300 | 25.050 | 25.050 | 25.050 | 2,690 |
| 2025-07-08 | 26.000 | 26.000 | 24.900 | 24.900 | 24.900 | 499,743 |
| 2025-07-07 | 25.650 | 25.650 | 25.050 | 25.050 | 25.050 | 18,356 |
| 2025-07-04 | 25.700 | 25.700 | 25.300 | 25.550 | 25.550 | 2,456 |
| 2025-07-03 | 25.900 | 25.900 | 25.100 | 25.750 | 25.750 | 23,473 |
| 2025-07-02 | 26.100 | 26.200 | 25.500 | 25.500 | 25.500 | 15,057 |
| 2025-07-01 | 25.500 | 26.000 | 25.300 | 26.000 | 26.000 | 17,603 |
| 2025-06-30 | 26.050 | 26.050 | 25.550 | 25.800 | 25.800 | 16,330 |
| 2025-06-27 | 25.200 | 25.550 | 25.150 | 25.300 | 25.300 | 6,884 |
| 2025-06-26 | 25.250 | 25.700 | 25.200 | 25.250 | 25.250 | 117,610 |
| 2025-06-25 | 25.100 | 25.200 | 24.750 | 25.100 | 25.100 | 18,696 |
| 2025-06-24 | 25.100 | 25.350 | 24.850 | 24.850 | 24.850 | 35,343 |
| 2025-06-23 | 25.350 | 25.350 | 24.550 | 24.700 | 24.700 | 21,968 |
| 2025-06-19 | 25.650 | 25.650 | 25.200 | 25.350 | 25.350 | 10,975 |
| 2025-06-18 | 25.700 | 26.000 | 25.450 | 25.450 | 25.450 | 8,615 |
| 2025-06-17 | 25.500 | 25.800 | 25.300 | 25.550 | 25.550 | 13,634 |
| 2025-06-16 | 25.550 | 25.600 | 25.500 | 25.500 | 25.500 | 14,550 |
| 2025-06-13 | 25.500 | 25.700 | 24.950 | 25.600 | 25.600 | 164,504 |
| 2025-06-12 | 27.100 | 27.100 | 25.900 | 25.900 | 25.900 | 13,465 |
| 2025-06-11 | 25.800 | 26.100 | 25.500 | 25.950 | 25.950 | 14,625 |
| 2025-06-10 | 25.550 | 26.000 | 25.450 | 25.800 | 25.800 | 31,412 |
| 2025-06-09 | 25.300 | 25.550 | 25.300 | 25.450 | 25.450 | 7,759 |
| 2025-06-05 | 25.500 | 26.050 | 25.400 | 25.450 | 25.450 | 5,525 |
| 2025-06-04 | 25.600 | 26.000 | 25.350 | 25.500 | 25.500 | 13,477 |
| 2025-06-03 | 26.000 | 26.050 | 25.350 | 25.900 | 25.900 | 18,895 |
| 2025-06-02 | 27.000 | 27.000 | 25.450 | 25.600 | 25.600 | 6,798 |
| 2025-05-30 | 25.700 | 26.050 | 25.300 | 25.850 | 25.850 | 19,211 |
| 2025-05-28 | 25.650 | 26.300 | 25.000 | 25.300 | 25.300 | 33,453 |
| 2025-05-27 | 25.770 | 26.000 | 25.650 | 26.000 | 26.000 | 757,512 |
| 2025-05-26 | 26.300 | 26.350 | 25.900 | 26.100 | 26.100 | 2,138 |
| 2025-05-23 | 26.450 | 26.550 | 25.500 | 25.950 | 25.950 | 16,845 |
| 2025-05-22 | 26.500 | 26.500 | 26.100 | 26.500 | 26.500 | 8,413 |
| 2025-05-21 | 26.500 | 26.500 | 26.350 | 26.500 | 26.500 | 18,891 |
| 2025-05-20 | 26.500 | 26.800 | 25.800 | 26.500 | 26.500 | 25,943 |
| 2025-05-19 | 27.000 | 27.000 | 26.400 | 26.700 | 26.700 | 50,951 |
| 2025-05-16 | 26.400 | 26.900 | 26.150 | 26.750 | 26.750 | 12,311 |
| 2025-05-15 | 25.350 | 26.400 | 25.050 | 26.400 | 26.400 | 18,786 |
| 2025-05-14 | 25.200 | 25.800 | 25.050 | 25.800 | 25.800 | 5,412 |
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.