Prisma Properties historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 25.005 | 25.200 | 24.995 | 24.995 | 24.995 | 4,501 |
| 2025-02-12 | 24.520 | 25.620 | 24.215 | 25.000 | 25.000 | 2,731 |
| 2025-02-11 | 24.450 | 25.995 | 24.450 | 24.520 | 24.520 | 13,389 |
| 2025-02-10 | 23.905 | 24.650 | 23.905 | 24.500 | 24.500 | 29,402 |
| 2025-02-07 | 24.985 | 24.985 | 24.700 | 24.980 | 24.980 | 1,384 |
| 2025-02-06 | 25.205 | 25.400 | 24.800 | 24.800 | 24.800 | 11,553 |
| 2025-02-05 | 24.995 | 25.000 | 24.695 | 24.950 | 24.950 | 791 |
| 2025-02-04 | 24.440 | 25.000 | 24.200 | 24.665 | 24.665 | 9,223 |
| 2025-02-03 | 24.195 | 24.500 | 24.195 | 24.200 | 24.200 | 3,750 |
| 2025-01-31 | 23.555 | 24.500 | 23.555 | 24.190 | 24.190 | 8,288 |
| 2025-01-30 | 24.150 | 24.565 | 23.790 | 24.400 | 24.400 | 8,227 |
| 2025-01-29 | 24.300 | 24.300 | 23.805 | 24.275 | 24.275 | 11,526 |
| 2025-01-28 | 23.800 | 24.800 | 23.310 | 24.400 | 24.400 | 18,426 |
| 2025-01-27 | 23.440 | 24.495 | 23.440 | 23.800 | 23.800 | 11,554 |
| 2025-01-24 | 24.500 | 24.500 | 23.305 | 24.000 | 24.000 | 125,164 |
| 2025-01-23 | 24.390 | 24.795 | 23.300 | 24.400 | 24.400 | 187,192 |
| 2025-01-22 | 23.705 | 24.190 | 23.700 | 24.030 | 24.030 | 277,888 |
| 2025-01-21 | 23.995 | 24.790 | 23.720 | 23.755 | 23.755 | 524,159 |
| 2025-01-20 | 24.000 | 24.860 | 23.585 | 23.995 | 23.995 | 4,676 |
| 2025-01-17 | 23.595 | 24.860 | 23.595 | 24.700 | 24.700 | 7,055 |
| 2025-01-16 | 24.000 | 24.000 | 23.580 | 23.615 | 23.615 | 2,516 |
| 2025-01-15 | 23.800 | 24.195 | 23.600 | 23.805 | 23.805 | 46,842 |
| 2025-01-14 | 23.795 | 23.800 | 23.570 | 23.670 | 23.670 | 23,955 |
| 2025-01-13 | 23.750 | 24.300 | 23.605 | 23.680 | 23.680 | 209,410 |
| 2025-01-10 | 23.705 | 23.995 | 23.705 | 23.995 | 23.995 | 40,395 |
| 2025-01-09 | 24.000 | 24.010 | 23.700 | 23.700 | 23.700 | 5,369 |
| 2025-01-08 | 24.195 | 24.400 | 24.000 | 24.020 | 24.020 | 9,104 |
| 2025-01-07 | 24.700 | 24.715 | 24.020 | 24.200 | 24.200 | 7,695 |
| 2025-01-03 | 24.860 | 24.860 | 24.125 | 24.860 | 24.860 | 5,960 |
| 2025-01-02 | 23.800 | 24.750 | 23.755 | 24.700 | 24.700 | 18,741 |
| 2024-12-30 | 24.295 | 24.835 | 23.530 | 23.800 | 23.800 | 14,187 |
| 2024-12-27 | 24.855 | 24.855 | 23.355 | 24.165 | 24.165 | 17,484 |
| 2024-12-23 | 23.630 | 24.855 | 23.630 | 24.100 | 24.100 | 9,716 |
| 2024-12-20 | 24.165 | 24.200 | 23.115 | 24.200 | 24.200 | 99,607 |
| 2024-12-19 | 24.430 | 24.430 | 24.135 | 24.165 | 24.165 | 8,029 |
| 2024-12-18 | 23.150 | 24.640 | 23.150 | 24.435 | 24.435 | 27,391 |
| 2024-12-17 | 23.100 | 23.680 | 23.030 | 23.425 | 23.425 | 283,675 |
| 2024-12-16 | 24.000 | 24.000 | 23.675 | 23.680 | 23.680 | 78,930 |
| 2024-12-13 | 23.910 | 24.845 | 23.910 | 23.910 | 23.910 | 7,269 |
| 2024-12-12 | 23.905 | 24.090 | 23.905 | 23.910 | 23.910 | 13,062 |
| 2024-12-11 | 24.295 | 24.295 | 23.880 | 23.910 | 23.910 | 2,037 |
| 2024-12-10 | 24.105 | 24.695 | 23.895 | 24.080 | 24.080 | 209,761 |
| 2024-12-09 | 24.500 | 24.500 | 24.050 | 24.050 | 24.050 | 41,224 |
| 2024-12-06 | 24.400 | 24.875 | 24.050 | 24.870 | 24.870 | 35,243 |
| 2024-12-05 | 24.220 | 25.095 | 24.075 | 24.395 | 24.395 | 321,692 |
| 2024-12-04 | 24.210 | 24.800 | 24.045 | 24.100 | 24.100 | 274,788 |
| 2024-12-03 | 24.010 | 25.295 | 23.875 | 24.800 | 24.800 | 208,903 |
| 2024-12-02 | 25.400 | 25.400 | 24.000 | 24.010 | 24.010 | 365,301 |
| 2024-11-29 | 23.665 | 25.515 | 23.650 | 25.515 | 25.515 | 980,626 |
| 2024-11-28 | 23.665 | 24.000 | 23.665 | 23.670 | 23.670 | 17,718 |
| 2024-11-27 | 23.525 | 24.000 | 23.525 | 23.660 | 23.660 | 42,389 |
| 2024-11-26 | 23.925 | 24.400 | 23.510 | 23.855 | 23.855 | 8,355 |
| 2024-11-25 | 23.255 | 24.395 | 23.250 | 23.750 | 23.750 | 2,743 |
| 2024-11-22 | 23.160 | 24.395 | 23.155 | 23.255 | 23.255 | 10,521 |
| 2024-11-21 | 23.995 | 24.000 | 23.030 | 23.030 | 23.030 | 5,834 |
| 2024-11-20 | 22.965 | 24.395 | 22.965 | 23.990 | 23.990 | 6,825 |
| 2024-11-19 | 23.000 | 24.400 | 23.000 | 23.610 | 23.610 | 5,339 |
| 2024-11-18 | 23.300 | 24.500 | 22.910 | 24.270 | 24.270 | 4,601 |
| 2024-11-15 | 23.680 | 23.680 | 22.995 | 23.280 | 23.280 | 4,372 |
| 2024-11-14 | 23.905 | 24.360 | 23.625 | 23.685 | 23.685 | 115,505 |
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.