Preservium Property AB (NGM:PRESRV)
Sweden · Delayed Price · Currency is SEK 54.50
+1.00 (1.87%)
At close: Jul 17, 2026
Preservium Property AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 54.50 | 55.00 | 54.50 | 55.00 | 55.00 | 0.92% | 1,100 |
| Jul 17, 2026 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | 1.87% | 385 |
| Jul 16, 2026 | 53.50 | 55.00 | 47.00 | 53.50 | 53.50 | -2.73% | 13,249 |
| Jul 14, 2026 | 55.00 | 55.00 | 53.00 | 55.00 | 55.00 | 3.77% | 1,157 |
| Jul 13, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -3.64% | 25 |
| Jul 10, 2026 | 53.50 | 55.00 | 53.50 | 55.00 | 55.00 | - | 475 |
| Jul 8, 2026 | 53.00 | 57.00 | 53.00 | 55.00 | 55.00 | 0.92% | 1,365 |
| Jul 7, 2026 | 56.50 | 57.00 | 53.00 | 54.50 | 54.50 | -4.39% | 3,460 |
| Jul 6, 2026 | 59.00 | 60.50 | 57.00 | 57.00 | 57.00 | -2.56% | 1,277 |
| Jul 2, 2026 | 59.50 | 59.50 | 58.50 | 58.50 | 58.50 | -3.31% | 695 |
| Jul 1, 2026 | 58.50 | 60.50 | 56.00 | 60.50 | 60.50 | - | 11,247 |
| Jun 29, 2026 | 60.50 | 62.50 | 60.50 | 60.50 | 60.50 | - | 840 |
| Jun 26, 2026 | 59.50 | 60.50 | 59.50 | 60.50 | 60.50 | 3.42% | 500 |
| Jun 23, 2026 | 59.50 | 59.50 | 58.50 | 58.50 | 58.50 | -2.50% | 440 |
| Jun 22, 2026 | 60.00 | 62.50 | 60.00 | 60.00 | 60.00 | 1.69% | 1,090 |
| Jun 17, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 39 |
| Jun 16, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1.72% | 5,340 |
| Jun 15, 2026 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | -6.45% | 1,120 |
| Jun 10, 2026 | 59.50 | 62.00 | 59.50 | 62.00 | 62.00 | - | 950 |
| Jun 8, 2026 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 3.33% | 500 |
| Jun 5, 2026 | 61.50 | 62.00 | 60.00 | 60.00 | 60.00 | - | 2,190 |
| Jun 4, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -4.00% | 47 |
| Jun 2, 2026 | 60.00 | 62.50 | 60.00 | 62.50 | 62.50 | 2.46% | 200,108 |
| May 25, 2026 | 60.00 | 62.00 | 59.00 | 61.00 | 61.00 | -1.61% | 1,786 |
| May 22, 2026 | 60.00 | 62.00 | 56.00 | 62.00 | 62.00 | -0.80% | 1,782 |
| May 21, 2026 | 60.00 | 62.50 | 60.00 | 62.50 | 62.50 | - | 201 |
| May 20, 2026 | 62.00 | 63.00 | 60.50 | 62.50 | 62.50 | 2.46% | 1,620 |
| May 19, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -3.17% | 330 |
| May 18, 2026 | 63.00 | 63.00 | 61.00 | 63.00 | 63.00 | - | 1,734 |
| May 15, 2026 | 63.00 | 63.00 | 60.50 | 63.00 | 63.00 | -0.79% | 226 |
| May 11, 2026 | 63.50 | 63.50 | 61.50 | 63.50 | 63.50 | - | 708 |
| May 7, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | 99 |
| May 6, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | 3 |
| May 5, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.79% | 250 |
| May 4, 2026 | 62.50 | 63.00 | 62.50 | 63.00 | 63.00 | 0.80% | 92 |
| Apr 30, 2026 | 59.00 | 62.50 | 57.50 | 62.50 | 62.50 | - | 732 |
| Apr 29, 2026 | 57.50 | 62.50 | 57.50 | 62.50 | 62.50 | 4.17% | 1,839 |
| Apr 27, 2026 | 58.00 | 60.00 | 57.00 | 60.00 | 60.00 | -0.83% | 932 |
| Apr 17, 2026 | 58.00 | 62.00 | 57.50 | 60.50 | 60.50 | 0.83% | 2,948 |
| Apr 16, 2026 | 58.50 | 60.50 | 58.50 | 60.00 | 60.00 | -0.83% | 1,690 |
| Apr 15, 2026 | 59.00 | 61.00 | 58.50 | 60.50 | 60.50 | -2.42% | 2,614 |
| Apr 14, 2026 | 58.00 | 62.50 | 56.50 | 62.00 | 62.00 | 3.33% | 6,548 |
| Apr 13, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -4.00% | 340 |
| Apr 10, 2026 | 60.00 | 62.50 | 57.50 | 62.50 | 62.50 | - | 1,369 |
| Apr 9, 2026 | 60.00 | 62.50 | 60.00 | 62.50 | 62.50 | 0.81% | 140 |
| Apr 8, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 320 |
| Apr 2, 2026 | 61.50 | 62.00 | 60.00 | 62.00 | 62.00 | 0.81% | 1,076 |
| Apr 1, 2026 | 63.00 | 63.50 | 60.00 | 61.50 | 61.50 | -0.81% | 2,430 |
| Mar 31, 2026 | 62.50 | 62.50 | 62.00 | 62.00 | 62.00 | 0.81% | 148 |
| Mar 30, 2026 | 61.00 | 61.50 | 61.00 | 61.50 | 61.50 | -3.15% | 500 |