Prisma Properties historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 24.000 | 24.490 | 23.800 | 24.190 | 24.190 | 3,640 |
| 2024-11-12 | 24.320 | 24.400 | 24.000 | 24.000 | 24.000 | 15,731 |
| 2024-11-11 | 24.780 | 24.790 | 24.305 | 24.515 | 24.515 | 9,351 |
| 2024-11-08 | 24.795 | 25.965 | 24.125 | 24.780 | 24.780 | 6,155 |
| 2024-11-07 | 24.490 | 24.795 | 24.105 | 24.795 | 24.795 | 43,639 |
| 2024-11-06 | 24.000 | 24.795 | 23.550 | 24.495 | 24.495 | 31,044 |
| 2024-11-05 | 24.190 | 24.725 | 23.900 | 23.900 | 23.900 | 8,111 |
| 2024-11-04 | 24.500 | 24.800 | 24.130 | 24.190 | 24.190 | 16,095 |
| 2024-11-01 | 25.045 | 25.190 | 24.800 | 24.800 | 24.800 | 981 |
| 2024-10-31 | 25.005 | 26.965 | 25.000 | 25.045 | 25.045 | 13,495 |
| 2024-10-30 | 24.800 | 26.990 | 24.800 | 25.000 | 25.000 | 6,411 |
| 2024-10-29 | 25.300 | 25.300 | 24.850 | 24.860 | 24.860 | 4,550 |
| 2024-10-28 | 25.020 | 25.995 | 24.940 | 25.285 | 25.285 | 8,037 |
| 2024-10-25 | 24.700 | 25.400 | 24.200 | 25.020 | 25.020 | 16,873 |
| 2024-10-24 | 25.205 | 25.300 | 24.700 | 24.700 | 24.700 | 21,475 |
| 2024-10-23 | 25.205 | 25.910 | 25.200 | 25.200 | 25.200 | 3,846 |
| 2024-10-22 | 25.300 | 25.450 | 25.200 | 25.220 | 25.220 | 2,444 |
| 2024-10-21 | 25.295 | 25.710 | 25.295 | 25.300 | 25.300 | 4,231 |
| 2024-10-18 | 25.300 | 25.695 | 25.300 | 25.300 | 25.300 | 7,499 |
| 2024-10-17 | 26.495 | 26.495 | 25.300 | 25.300 | 25.300 | 26,536 |
| 2024-10-16 | 25.100 | 25.500 | 25.100 | 25.300 | 25.300 | 7,638 |
| 2024-10-15 | 25.205 | 25.495 | 25.100 | 25.100 | 25.100 | 307,178 |
| 2024-10-14 | 25.065 | 25.835 | 25.065 | 25.105 | 25.105 | 23,774 |
| 2024-10-11 | 27.170 | 27.170 | 25.270 | 25.840 | 25.840 | 5,663 |
| 2024-10-10 | 26.905 | 27.000 | 26.360 | 26.360 | 26.360 | 38,976 |
| 2024-10-09 | 26.530 | 26.885 | 26.315 | 26.525 | 26.525 | 3,668 |
| 2024-10-08 | 26.110 | 26.895 | 26.110 | 26.530 | 26.530 | 4,194 |
| 2024-10-07 | 27.500 | 27.500 | 26.810 | 26.900 | 26.900 | 171,466 |
| 2024-10-04 | 26.755 | 27.300 | 26.515 | 27.240 | 27.240 | 12,384 |
| 2024-10-03 | 26.625 | 27.320 | 26.625 | 27.225 | 27.225 | 4,969 |
| 2024-10-02 | 26.675 | 27.365 | 26.110 | 26.750 | 26.750 | 20,780 |
| 2024-10-01 | 26.800 | 27.495 | 26.750 | 26.850 | 26.850 | 24,493 |
| 2024-09-30 | 26.475 | 27.000 | 26.475 | 26.750 | 26.750 | 11,037 |
| 2024-09-27 | 26.215 | 27.095 | 26.215 | 26.480 | 26.480 | 8,473 |
| 2024-09-26 | 26.335 | 26.470 | 25.810 | 26.110 | 26.110 | 216,722 |
| 2024-09-25 | 25.680 | 27.000 | 25.675 | 25.705 | 25.705 | 9,829 |
| 2024-09-24 | 25.600 | 26.500 | 25.600 | 25.680 | 25.680 | 3,743 |
| 2024-09-23 | 25.000 | 26.480 | 25.000 | 25.600 | 25.600 | 10,162 |
| 2024-09-20 | 26.890 | 26.890 | 25.305 | 26.000 | 26.000 | 28,015 |
| 2024-09-19 | 25.045 | 26.390 | 25.045 | 25.350 | 25.350 | 11,277 |
| 2024-09-18 | 25.800 | 26.295 | 25.045 | 25.045 | 25.045 | 11,939 |
| 2024-09-17 | 25.900 | 26.400 | 25.500 | 25.500 | 25.500 | 11,633 |
| 2024-09-16 | 27.060 | 27.065 | 25.395 | 26.400 | 26.400 | 12,238 |
| 2024-09-13 | 26.005 | 27.375 | 26.005 | 27.000 | 27.000 | 12,915 |
| 2024-09-12 | 26.695 | 26.795 | 25.745 | 26.795 | 26.795 | 377,681 |
| 2024-09-11 | 26.385 | 26.900 | 25.700 | 25.735 | 25.735 | 271,398 |
| 2024-09-10 | 26.345 | 26.890 | 25.725 | 25.970 | 25.970 | 8,543 |
| 2024-09-09 | 26.500 | 26.900 | 25.670 | 26.345 | 26.345 | 19,633 |
| 2024-09-06 | 26.000 | 26.500 | 25.760 | 26.500 | 26.500 | 16,598 |
| 2024-09-05 | 25.755 | 25.990 | 25.750 | 25.990 | 25.990 | 2,654 |
| 2024-09-04 | 26.000 | 26.000 | 25.605 | 25.755 | 25.755 | 1,595 |
| 2024-09-03 | 26.235 | 26.235 | 25.820 | 25.820 | 25.820 | 3,079 |
| 2024-09-02 | 27.435 | 27.435 | 26.000 | 26.235 | 26.235 | 13,688 |
| 2024-08-30 | 26.510 | 26.510 | 25.600 | 26.190 | 26.190 | 4,810 |
| 2024-08-29 | 26.350 | 26.510 | 25.910 | 26.510 | 26.510 | 6,089 |
| 2024-08-28 | 25.800 | 26.350 | 25.575 | 26.350 | 26.350 | 8,837 |
| 2024-08-27 | 25.555 | 26.300 | 25.555 | 25.800 | 25.800 | 6,113 |
| 2024-08-26 | 25.810 | 26.485 | 25.810 | 26.305 | 26.305 | 9,989 |
| 2024-08-23 | 25.940 | 26.490 | 25.485 | 26.490 | 26.490 | 53,699 |
| 2024-08-22 | 26.435 | 26.435 | 25.755 | 25.995 | 25.995 | 9,970 |
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.