Preservium Property AB (NGM:PRESRV)
Sweden · Delayed Price · Currency is SEK 52.00
+1.00 (1.96%)
At close: Sep 4, 2026
Preservium Property AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -2.86% | 77 |
| Aug 31, 2026 | 52.50 | 52.50 | 49.40 | 52.50 | 52.50 | -3.67% | 3,446 |
| Aug 28, 2026 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | - | 2,011 |
| Aug 27, 2026 | 51.50 | 58.00 | 51.50 | 54.50 | 54.50 | 6.86% | 10,579 |
| Aug 26, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 258 |
| Aug 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -3.85% | 1,470 |
| Aug 24, 2026 | 53.00 | 55.00 | 49.00 | 52.00 | 52.00 | -3.70% | 11,743 |
| Aug 21, 2026 | 53.00 | 55.00 | 53.00 | 54.00 | 54.00 | -1.82% | 3,621 |
| Aug 19, 2026 | 54.00 | 55.00 | 53.50 | 55.00 | 55.00 | 0.92% | 1,094 |
| Aug 18, 2026 | 54.50 | 55.00 | 54.00 | 54.50 | 54.50 | 3.81% | 1,286 |
| Aug 17, 2026 | 54.00 | 54.50 | 52.50 | 52.50 | 52.50 | -3.67% | 3,728 |
| Aug 14, 2026 | 54.00 | 54.50 | 53.00 | 54.50 | 54.50 | 0.93% | 8,578 |
| Aug 13, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 2,151 |
| Aug 12, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 8,766 |
| Aug 11, 2026 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 3.85% | 303 |
| Aug 10, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 140 |
| Aug 7, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -2.80% | 15 |
| Aug 3, 2026 | 51.50 | 53.50 | 51.50 | 53.50 | 53.50 | - | 625 |
| Jul 30, 2026 | 52.00 | 55.00 | 51.50 | 53.50 | 53.50 | 3.88% | 939 |
| Jul 29, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -2.83% | 400 |
| Jul 27, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -3.64% | 400 |
| 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 |