Prisma Properties AB (publ) (STO:PRISMA)
Sweden · Delayed Price · Currency is SEK 23.30
-0.65 (-2.71%)
Mar 23, 2026, 5:29 PM CET
Prisma Properties AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 24.00 | 24.10 | 23.25 | 23.60 | - | -1.46% | 67,010 |
| Mar 20, 2026 | 24.50 | 24.55 | 23.95 | 23.95 | 23.95 | -2.04% | 25,110 |
| Mar 19, 2026 | 24.65 | 24.70 | 23.70 | 24.45 | 24.45 | -1.01% | 29,430 |
| Mar 18, 2026 | 24.50 | 24.70 | 24.25 | 24.70 | 24.70 | 1.02% | 78,837 |
| Mar 17, 2026 | 24.70 | 24.75 | 24.45 | 24.45 | 24.45 | -1.01% | 72,370 |
| Mar 16, 2026 | 25.00 | 25.20 | 24.70 | 24.70 | 24.70 | -0.80% | 65,081 |
| Mar 13, 2026 | 24.85 | 25.30 | 24.60 | 24.90 | 24.90 | 1.22% | 26,566 |
| Mar 12, 2026 | 24.95 | 25.45 | 24.60 | 24.60 | 24.60 | -0.40% | 101,067 |
| Mar 11, 2026 | 25.00 | 25.50 | 24.55 | 24.70 | 24.70 | 0.82% | 118,815 |
| Mar 10, 2026 | 24.00 | 24.90 | 24.00 | 24.50 | 24.50 | 3.59% | 76,486 |
| Mar 9, 2026 | 24.05 | 24.05 | 23.65 | 23.65 | 23.65 | -1.87% | 14,061 |
| Mar 6, 2026 | 23.90 | 24.10 | 23.75 | 24.10 | 24.10 | 1.90% | 30,045 |
| Mar 5, 2026 | 24.20 | 24.20 | 23.65 | 23.65 | 23.65 | -2.27% | 35,465 |
| Mar 4, 2026 | 24.35 | 24.35 | 23.90 | 24.20 | 24.20 | 0.62% | 8,963 |
| Mar 3, 2026 | 24.35 | 24.35 | 23.95 | 24.05 | 24.05 | -0.62% | 15,715 |
| Mar 2, 2026 | 24.35 | 24.35 | 24.10 | 24.20 | 24.20 | -1.43% | 21,893 |
| Feb 27, 2026 | 24.55 | 24.80 | 24.30 | 24.55 | 24.55 | - | 39,266 |
| Feb 26, 2026 | 24.60 | 24.80 | 24.40 | 24.55 | 24.55 | - | 44,572 |
| Feb 25, 2026 | 25.00 | 25.20 | 24.50 | 24.55 | 24.55 | -1.60% | 53,355 |
| Feb 24, 2026 | 25.15 | 25.50 | 24.95 | 24.95 | 24.95 | -0.80% | 64,152 |
| Feb 23, 2026 | 25.30 | 25.50 | 24.75 | 25.15 | 25.15 | -0.59% | 50,692 |
| Feb 20, 2026 | 25.20 | 25.40 | 25.20 | 25.30 | 25.30 | -0.39% | 85,839 |
| Feb 19, 2026 | 25.70 | 25.90 | 25.15 | 25.40 | 25.40 | -0.59% | 10,719 |
| Feb 18, 2026 | 25.05 | 25.70 | 25.05 | 25.55 | 25.55 | 2.61% | 37,267 |
| Feb 17, 2026 | 25.00 | 25.45 | 24.55 | 24.90 | 24.90 | 1.43% | 30,097 |
| Feb 16, 2026 | 24.35 | 24.95 | 24.30 | 24.55 | 24.55 | 0.82% | 9,647 |
| Feb 13, 2026 | 24.55 | 24.95 | 24.35 | 24.35 | 24.35 | -0.61% | 23,824 |
| Feb 12, 2026 | 24.85 | 24.90 | 24.50 | 24.50 | 24.50 | -1.41% | 135,340 |
| Feb 11, 2026 | 25.05 | 25.20 | 24.85 | 24.85 | 24.85 | -0.80% | 9,197 |
| Feb 10, 2026 | 25.05 | 25.40 | 25.00 | 25.05 | 25.05 | 0.40% | 7,342 |
| Feb 9, 2026 | 25.20 | 25.45 | 24.95 | 24.95 | 24.95 | 0.20% | 202,692 |
| Feb 6, 2026 | 25.00 | 25.00 | 24.90 | 24.90 | 24.90 | -0.40% | 2,170 |
| Feb 5, 2026 | 25.15 | 25.15 | 25.00 | 25.00 | 25.00 | 0.20% | 4,914 |
| Feb 4, 2026 | 25.25 | 25.25 | 24.95 | 24.95 | 24.95 | -0.40% | 22,101 |
| Feb 3, 2026 | 25.00 | 25.10 | 24.95 | 25.05 | 25.05 | - | 3,470 |
| Feb 2, 2026 | 25.00 | 25.10 | 24.95 | 25.05 | 25.05 | -0.20% | 2,849 |
| Jan 30, 2026 | 25.15 | 25.35 | 24.90 | 25.10 | 25.10 | -0.20% | 19,435 |
| Jan 29, 2026 | 25.75 | 25.75 | 25.15 | 25.15 | 25.15 | -2.33% | 40,524 |
| Jan 28, 2026 | 25.60 | 25.90 | 25.60 | 25.75 | 25.75 | 0.78% | 68,043 |
| Jan 27, 2026 | 25.50 | 25.70 | 25.35 | 25.55 | 25.55 | 0.20% | 24,190 |
| Jan 26, 2026 | 25.15 | 25.75 | 25.15 | 25.50 | 25.50 | 0.20% | 24,182 |
| Jan 23, 2026 | 25.35 | 25.65 | 25.15 | 25.45 | 25.45 | -0.20% | 29,427 |
| Jan 22, 2026 | 25.75 | 25.75 | 25.35 | 25.50 | 25.50 | -0.58% | 16,910 |
| Jan 21, 2026 | 25.60 | 25.95 | 25.60 | 25.65 | 25.65 | 1.18% | 16,667 |
| Jan 20, 2026 | 25.00 | 25.35 | 25.00 | 25.35 | 25.35 | 0.20% | 14,207 |
| Jan 19, 2026 | 25.30 | 25.30 | 24.95 | 25.30 | 25.30 | -0.39% | 42,124 |
| Jan 16, 2026 | 25.10 | 25.60 | 25.10 | 25.40 | 25.40 | 0.59% | 5,715 |
| Jan 15, 2026 | 25.10 | 25.35 | 25.10 | 25.25 | 25.25 | 0.80% | 8,910 |
| Jan 14, 2026 | 25.55 | 25.55 | 25.05 | 25.05 | 25.05 | -0.99% | 16,916 |
| Jan 13, 2026 | 25.40 | 25.45 | 25.05 | 25.30 | 25.30 | -0.59% | 39,875 |