Preservium Property AB (NGM:PRESRV)
Sweden · Delayed Price · Currency is SEK 46.00
+1.00 (2.22%)
At close: Sep 12, 2025
Preservium Property AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 1.74% | 170 |
| Sep 12, 2025 | 43.40 | 46.00 | 43.40 | 46.00 | 46.00 | 2.22% | 1,416 |
| Sep 10, 2025 | 43.00 | 45.00 | 43.00 | 45.00 | 45.00 | - | 1,000 |
| Sep 8, 2025 | 42.60 | 45.00 | 42.60 | 45.00 | 45.00 | 2.74% | 3,100 |
| Sep 5, 2025 | 43.40 | 43.80 | 43.40 | 43.80 | 43.80 | 2.34% | 250 |
| Sep 4, 2025 | 43.00 | 45.00 | 41.40 | 42.80 | 42.80 | -0.47% | 1,034 |
| Sep 3, 2025 | 40.40 | 43.00 | 40.40 | 43.00 | 43.00 | 3.86% | 1,210 |
| Aug 27, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 1.47% | 88 |
| Aug 21, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 2.00% | 200 |
| Aug 20, 2025 | 38.80 | 41.80 | 38.80 | 40.00 | 40.00 | 1.01% | 1,709 |
| Aug 19, 2025 | 39.60 | 42.00 | 39.60 | 39.60 | 39.60 | - | 2,390 |
| Aug 15, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1.54% | 105 |
| Aug 14, 2025 | 38.60 | 39.60 | 38.60 | 39.00 | 39.00 | 1.56% | 5,209 |
| Aug 13, 2025 | 39.80 | 39.80 | 38.40 | 38.40 | 38.40 | -4.95% | 5,014 |
| Aug 12, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 3.59% | 100 |
| Aug 11, 2025 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -3.47% | 34 |
| Aug 8, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.50% | 50 |
| Aug 7, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -3.83% | 518 |
| Aug 5, 2025 | 42.20 | 42.20 | 41.80 | 41.80 | 41.80 | 0.48% | 44 |
| Aug 4, 2025 | 40.60 | 45.00 | 40.60 | 41.60 | 41.60 | 2.46% | 1,249 |
| Aug 1, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | 1 |
| Jul 31, 2025 | 39.00 | 40.60 | 39.00 | 40.60 | 40.60 | -3.33% | 56 |
| Jul 30, 2025 | 39.40 | 42.00 | 39.40 | 42.00 | 42.00 | 8.81% | 600 |
| Jul 29, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -3.98% | 350 |
| Jul 28, 2025 | 38.60 | 40.20 | 38.60 | 40.20 | 40.20 | - | 61 |
| Jul 21, 2025 | 38.60 | 40.20 | 38.60 | 40.20 | 40.20 | -0.99% | 85 |
| Jul 17, 2025 | 40.00 | 41.60 | 40.00 | 40.60 | 40.60 | -1.93% | 665 |
| Jul 16, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.98% | 40 |
| Jul 15, 2025 | 40.60 | 41.60 | 40.00 | 41.00 | 41.00 | -0.49% | 2,713 |
| Jul 14, 2025 | 41.40 | 41.40 | 41.20 | 41.20 | 41.20 | - | 102 |
| Jul 11, 2025 | 39.40 | 41.20 | 39.40 | 41.20 | 41.20 | 4.57% | 2,250 |
| Jul 9, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | 4 |
| Jul 8, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 2.07% | 100 |
| Jul 7, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | 2 |
| Jul 4, 2025 | 39.40 | 39.40 | 38.60 | 38.60 | 38.60 | -5.39% | 527 |
| Jul 1, 2025 | 40.00 | 40.80 | 40.00 | 40.80 | 40.80 | -1.92% | 543 |
| Jun 30, 2025 | 40.60 | 43.80 | 40.60 | 41.60 | 41.60 | 2.97% | 1,709 |
| Jun 27, 2025 | 40.00 | 40.40 | 40.00 | 40.40 | 40.40 | -2.42% | 551 |
| Jun 26, 2025 | 42.00 | 42.00 | 40.80 | 41.40 | 41.40 | -2.36% | 706 |
| Jun 24, 2025 | 40.00 | 43.20 | 40.00 | 42.40 | 42.40 | 6.00% | 2,118 |
| Jun 17, 2025 | 37.80 | 40.00 | 37.80 | 40.00 | 40.00 | 5.82% | 1,219 |
| Jun 16, 2025 | 37.40 | 37.80 | 37.40 | 37.80 | 37.80 | 8.00% | 201 |
| Jun 13, 2025 | 37.00 | 37.00 | 35.00 | 35.00 | 35.00 | -5.41% | 1,233 |
| Jun 12, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.60% | 67 |
| Jun 11, 2025 | 40.60 | 40.60 | 37.60 | 37.60 | 37.60 | -6.00% | 939 |
| Jun 10, 2025 | 40.40 | 42.00 | 40.00 | 40.00 | 40.00 | -4.31% | 1,471 |
| Jun 9, 2025 | 39.20 | 41.80 | 39.20 | 41.80 | 41.80 | 4.50% | 42,023 |
| Jun 5, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -1.96% | 412 |
| Jun 4, 2025 | 42.40 | 42.40 | 40.80 | 40.80 | 40.80 | -2.86% | 1,012 |
| Jun 2, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -1.41% | 121 |