Prisma Properties historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 25.200 | 25.800 | 25.050 | 25.800 | 25.800 | 5,412 |
| 2025-05-13 | 24.900 | 25.400 | 24.750 | 25.000 | 25.000 | 11,600 |
| 2025-05-12 | 24.600 | 25.650 | 24.600 | 24.900 | 24.900 | 8,759 |
| 2025-05-09 | 24.850 | 24.850 | 24.400 | 24.850 | 24.850 | 12,324 |
| 2025-05-08 | 24.900 | 25.300 | 24.250 | 24.800 | 24.800 | 14,202 |
| 2025-05-07 | 24.850 | 25.450 | 24.350 | 24.900 | 24.900 | 328,640 |
| 2025-05-06 | 24.600 | 24.605 | 24.225 | 24.350 | 24.350 | 17,520 |
| 2025-05-05 | 24.980 | 24.980 | 24.290 | 24.615 | 24.615 | 362,964 |
| 2025-05-02 | 24.550 | 24.995 | 24.550 | 24.995 | 24.995 | 11,441 |
| 2025-04-30 | 24.965 | 24.965 | 24.450 | 24.450 | 24.450 | 2,212 |
| 2025-04-29 | 24.500 | 25.000 | 24.000 | 24.995 | 24.995 | 417,219 |
| 2025-04-28 | 24.105 | 24.130 | 23.715 | 24.100 | 24.100 | 19,164 |
| 2025-04-25 | 25.180 | 25.190 | 23.505 | 24.105 | 24.105 | 50,042 |
| 2025-04-24 | 25.500 | 25.655 | 24.505 | 24.600 | 24.600 | 22,645 |
| 2025-04-23 | 24.705 | 25.000 | 24.335 | 24.500 | 24.500 | 7,621 |
| 2025-04-22 | 24.785 | 24.900 | 23.115 | 24.715 | 24.715 | 4,631 |
| 2025-04-17 | 24.285 | 24.440 | 23.900 | 24.315 | 24.315 | 2,502 |
| 2025-04-16 | 24.000 | 24.490 | 23.800 | 24.285 | 24.285 | 1,717 |
| 2025-04-15 | 23.880 | 24.445 | 23.800 | 23.800 | 23.800 | 1,564 |
| 2025-04-14 | 24.200 | 24.700 | 23.635 | 23.880 | 23.880 | 1,577 |
| 2025-04-11 | 23.595 | 24.500 | 23.595 | 23.750 | 23.750 | 2,386 |
| 2025-04-10 | 23.600 | 23.600 | 23.040 | 23.600 | 23.600 | 6,094 |
| 2025-04-09 | 22.220 | 23.995 | 22.000 | 22.890 | 22.890 | 4,303 |
| 2025-04-08 | 24.485 | 24.485 | 21.820 | 21.820 | 21.820 | 5,164 |
| 2025-04-07 | 23.100 | 23.505 | 21.800 | 22.000 | 22.000 | 96,732 |
| 2025-04-04 | 24.900 | 24.900 | 23.300 | 23.800 | 23.800 | 29,607 |
| 2025-04-03 | 23.910 | 24.105 | 23.300 | 23.995 | 23.995 | 67,532 |
| 2025-04-02 | 23.950 | 24.875 | 23.570 | 24.000 | 24.000 | 13,892 |
| 2025-04-01 | 23.305 | 24.685 | 23.305 | 24.680 | 24.680 | 11,000 |
| 2025-03-31 | 24.105 | 24.105 | 23.420 | 23.920 | 23.920 | 4,937 |
| 2025-03-28 | 24.900 | 24.900 | 23.885 | 24.110 | 24.110 | 1,377 |
| 2025-03-27 | 24.895 | 24.895 | 23.885 | 23.920 | 23.920 | 2,830 |
| 2025-03-26 | 24.885 | 24.885 | 23.880 | 23.900 | 23.900 | 5,027 |
| 2025-03-25 | 23.900 | 24.815 | 23.900 | 23.900 | 23.900 | 3,775 |
| 2025-03-24 | 24.890 | 24.890 | 24.005 | 24.005 | 24.005 | 2,919 |
| 2025-03-21 | 24.205 | 24.810 | 24.200 | 24.395 | 24.395 | 2,325 |
| 2025-03-20 | 24.205 | 25.000 | 24.205 | 24.305 | 24.305 | 14,236 |
| 2025-03-19 | 24.995 | 25.325 | 24.000 | 24.960 | 24.960 | 20,843 |
| 2025-03-18 | 25.800 | 25.800 | 24.990 | 25.325 | 25.325 | 17,410 |
| 2025-03-17 | 25.000 | 25.800 | 24.620 | 25.795 | 25.795 | 14,267 |
| 2025-03-14 | 25.180 | 25.495 | 24.455 | 24.925 | 24.925 | 253,594 |
| 2025-03-13 | 27.290 | 27.290 | 24.005 | 24.420 | 24.420 | 11,956 |
| 2025-03-12 | 25.005 | 25.455 | 24.010 | 25.200 | 25.200 | 13,737 |
| 2025-03-11 | 25.640 | 25.645 | 23.610 | 25.500 | 25.500 | 6,379 |
| 2025-03-10 | 25.505 | 26.590 | 25.475 | 25.645 | 25.645 | 6,075 |
| 2025-03-07 | 24.000 | 25.315 | 23.275 | 25.315 | 25.315 | 9,173 |
| 2025-03-06 | 26.000 | 26.000 | 24.210 | 25.600 | 25.600 | 522,278 |
| 2025-03-05 | 26.000 | 26.200 | 25.075 | 26.000 | 26.000 | 5,835 |
| 2025-03-04 | 26.520 | 26.520 | 24.215 | 26.000 | 26.000 | 5,053 |
| 2025-03-03 | 25.920 | 26.400 | 25.750 | 25.975 | 25.975 | 6,342 |
| 2025-02-28 | 25.715 | 26.395 | 25.110 | 26.200 | 26.200 | 11,331 |
| 2025-02-27 | 25.545 | 25.735 | 25.500 | 25.720 | 25.720 | 7,365 |
| 2025-02-26 | 26.595 | 26.595 | 25.550 | 25.550 | 25.550 | 18,982 |
| 2025-02-25 | 26.000 | 26.750 | 25.590 | 26.000 | 26.000 | 62,997 |
| 2025-02-24 | 26.250 | 26.800 | 26.000 | 26.000 | 26.000 | 135,454 |
| 2025-02-21 | 26.490 | 26.695 | 25.845 | 26.000 | 26.000 | 23,977 |
| 2025-02-20 | 26.805 | 26.805 | 26.010 | 26.165 | 26.165 | 25,687 |
| 2025-02-19 | 25.595 | 27.000 | 25.300 | 25.995 | 25.995 | 120,476 |
| 2025-02-18 | 25.000 | 25.000 | 24.500 | 24.995 | 24.995 | 3,292 |
| 2025-02-17 | 24.215 | 24.615 | 24.215 | 24.610 | 24.610 | 7,126 |
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.