Preservium Property AB (NGM:PRESRV)
Sweden · Delayed Price · Currency is SEK 51.00
0.00 (0.00%)
At close: Nov 4, 2025
Preservium Property AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 50.00 | 50.00 | 48.00 | 50.00 | 50.00 | 0.81% | 910 |
| Nov 6, 2025 | 48.00 | 51.50 | 48.00 | 49.60 | 49.60 | -2.75% | 1,046 |
| Nov 4, 2025 | 49.80 | 51.00 | 48.00 | 51.00 | 51.00 | 2.00% | 1,554 |
| Oct 31, 2025 | 49.00 | 51.00 | 49.00 | 50.00 | 50.00 | 1.63% | 1,120 |
| Oct 30, 2025 | 48.00 | 49.20 | 48.00 | 49.20 | 49.20 | -2.57% | 640 |
| Oct 29, 2025 | 46.60 | 50.50 | 46.60 | 50.50 | 50.50 | 4.34% | 1,160 |
| Oct 28, 2025 | 46.60 | 48.40 | 46.60 | 48.40 | 48.40 | - | 60 |
| Oct 27, 2025 | 47.80 | 49.20 | 47.80 | 48.40 | 48.40 | -0.82% | 1,190 |
| Oct 24, 2025 | 48.20 | 49.20 | 47.00 | 48.80 | 48.80 | 1.67% | 1,480 |
| Oct 23, 2025 | 46.80 | 48.00 | 46.80 | 48.00 | 48.00 | -2.83% | 880 |
| Oct 22, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 0.82% | 100 |
| Oct 21, 2025 | 48.80 | 50.50 | 47.80 | 49.00 | 49.00 | 4.26% | 1,740 |
| Oct 20, 2025 | 46.00 | 49.20 | 46.00 | 47.00 | 47.00 | -4.47% | 1,845 |
| Oct 17, 2025 | 47.40 | 49.20 | 47.40 | 49.20 | 49.20 | - | 560 |
| Oct 15, 2025 | 48.20 | 49.20 | 48.20 | 49.20 | 49.20 | 2.50% | 540 |
| Oct 14, 2025 | 46.80 | 48.00 | 46.80 | 48.00 | 48.00 | -4.00% | 940 |
| Oct 10, 2025 | 48.00 | 50.00 | 48.00 | 50.00 | 50.00 | - | 990 |
| Oct 9, 2025 | 49.40 | 50.00 | 49.00 | 50.00 | 50.00 | -1.96% | 1,282 |
| Oct 8, 2025 | 49.40 | 51.00 | 49.00 | 51.00 | 51.00 | 2.00% | 2,050 |
| Oct 7, 2025 | 49.40 | 50.00 | 49.40 | 50.00 | 50.00 | - | 2,951 |
| Oct 6, 2025 | 49.40 | 50.50 | 49.40 | 50.00 | 50.00 | - | 1,149 |
| Oct 3, 2025 | 49.60 | 50.50 | 48.60 | 50.00 | 50.00 | 4.60% | 2,390 |
| Oct 2, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -2.05% | 13 |
| Oct 1, 2025 | 45.00 | 48.80 | 45.00 | 48.80 | 48.80 | 4.27% | 1,770 |
| Sep 30, 2025 | 46.20 | 46.80 | 46.20 | 46.80 | 46.80 | -2.50% | 550 |
| Sep 26, 2025 | 48.40 | 48.80 | 47.40 | 48.00 | 48.00 | - | 755 |
| Sep 25, 2025 | 45.00 | 48.00 | 45.00 | 48.00 | 48.00 | 6.67% | 1,606 |
| Sep 23, 2025 | 43.40 | 45.00 | 43.40 | 45.00 | 45.00 | - | 10 |
| Sep 22, 2025 | 43.40 | 45.00 | 43.40 | 45.00 | 45.00 | - | 28 |
| Sep 19, 2025 | 45.60 | 47.40 | 40.20 | 45.00 | 45.00 | -5.86% | 4,400 |
| Sep 18, 2025 | 46.00 | 47.80 | 46.00 | 47.80 | 47.80 | 1.27% | 548 |
| Sep 16, 2025 | 45.40 | 47.20 | 45.40 | 47.20 | 47.20 | 0.85% | 112 |
| 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 |