Prisma Properties AB (publ) (STO:PRISMA)
Sweden · Delayed Price · Currency is SEK 26.00
+0.25 (0.97%)
At close: Dec 5, 2025
Prisma Properties AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.45 | 26.00 | 25.30 | 25.70 | - | -0.19% | 9,958 |
| Dec 4, 2025 | 26.00 | 26.20 | 25.50 | 25.75 | 25.75 | -0.96% | 8,427 |
| Dec 3, 2025 | 26.10 | 26.10 | 25.50 | 26.00 | 26.00 | 0.58% | 22,644 |
| Dec 2, 2025 | 26.00 | 26.00 | 25.50 | 25.85 | 25.85 | -0.77% | 34,906 |
| Dec 1, 2025 | 25.25 | 26.05 | 25.00 | 26.05 | 26.05 | 2.96% | 13,992 |
| Nov 28, 2025 | 24.85 | 25.90 | 24.85 | 25.30 | 25.30 | 2.02% | 9,714 |
| Nov 27, 2025 | 25.30 | 25.50 | 24.80 | 24.80 | 24.80 | -1.59% | 234,027 |
| Nov 26, 2025 | 25.85 | 25.85 | 24.80 | 25.20 | 25.20 | -2.51% | 46,492 |
| Nov 25, 2025 | 25.55 | 26.20 | 25.50 | 25.85 | 25.85 | -0.96% | 30,266 |
| Nov 24, 2025 | 24.80 | 26.10 | 24.80 | 26.10 | 26.10 | 5.24% | 228,936 |
| Nov 21, 2025 | 25.10 | 25.85 | 24.80 | 24.80 | 24.80 | 0.20% | 23,660 |
| Nov 20, 2025 | 24.45 | 25.35 | 24.45 | 24.75 | 24.75 | 1.43% | 645,230 |
| Nov 19, 2025 | 24.60 | 24.70 | 24.40 | 24.40 | 24.40 | -0.81% | 318,879 |
| Nov 18, 2025 | 24.90 | 24.90 | 24.60 | 24.60 | 24.60 | -1.20% | 411 |
| Nov 17, 2025 | 24.55 | 25.00 | 24.55 | 24.90 | 24.90 | 2.47% | 14,608 |
| Nov 14, 2025 | 24.50 | 24.70 | 24.30 | 24.30 | 24.30 | -2.02% | 28,247 |
| Nov 13, 2025 | 24.75 | 24.80 | 24.45 | 24.80 | 24.80 | 1.22% | 5,630 |
| Nov 12, 2025 | 24.50 | 24.75 | 24.35 | 24.50 | 24.50 | 0.20% | 6,355 |
| Nov 11, 2025 | 24.55 | 24.70 | 24.25 | 24.45 | 24.45 | 0.82% | 3,513 |
| Nov 10, 2025 | 24.45 | 24.70 | 24.25 | 24.25 | 24.25 | - | 1,712 |
| Nov 7, 2025 | 24.95 | 24.95 | 24.00 | 24.25 | 24.25 | -1.42% | 18,283 |
| Nov 6, 2025 | 25.00 | 25.00 | 24.60 | 24.60 | 24.60 | -1.20% | 7,228 |
| Nov 5, 2025 | 25.30 | 25.30 | 24.90 | 24.90 | 24.90 | 0.40% | 5,417 |
| Nov 4, 2025 | 24.85 | 24.85 | 24.50 | 24.80 | 24.80 | -0.40% | 4,160 |
| Nov 3, 2025 | 24.70 | 24.90 | 24.50 | 24.90 | 24.90 | -0.60% | 1,002,503 |
| Oct 31, 2025 | 24.55 | 25.05 | 24.45 | 25.05 | 25.05 | 2.66% | 17,311 |
| Oct 30, 2025 | 24.95 | 25.00 | 24.40 | 24.40 | 24.40 | -1.21% | 24,405 |
| Oct 29, 2025 | 24.85 | 24.95 | 24.70 | 24.70 | 24.70 | 0.61% | 24,377 |
| Oct 28, 2025 | 25.00 | 25.00 | 24.55 | 24.55 | 24.55 | -1.80% | 1,014,441 |
| Oct 27, 2025 | 25.55 | 25.55 | 24.90 | 25.00 | 25.00 | -1.19% | 73,143 |
| Oct 24, 2025 | 25.00 | 25.60 | 25.00 | 25.30 | 25.30 | 1.20% | 232,299 |
| Oct 23, 2025 | 24.60 | 25.00 | 24.35 | 25.00 | 25.00 | 1.63% | 27,416 |
| Oct 22, 2025 | 24.50 | 24.75 | 24.40 | 24.60 | 24.60 | 0.41% | 15,640 |
| Oct 21, 2025 | 24.35 | 24.70 | 24.35 | 24.50 | 24.50 | 0.62% | 5,870 |
| Oct 20, 2025 | 24.05 | 24.65 | 24.05 | 24.35 | 24.35 | - | 47,985 |
| Oct 17, 2025 | 24.50 | 24.75 | 24.35 | 24.35 | 24.35 | -0.41% | 7,802 |
| Oct 16, 2025 | 24.40 | 24.70 | 24.40 | 24.45 | 24.45 | -0.20% | 8,623 |
| Oct 15, 2025 | 24.65 | 24.65 | 24.30 | 24.50 | 24.50 | -0.61% | 40,036 |
| Oct 14, 2025 | 24.90 | 24.90 | 24.65 | 24.65 | 24.65 | -0.40% | 8,468 |
| Oct 13, 2025 | 25.00 | 25.35 | 24.75 | 24.75 | 24.75 | -1.00% | 13,436 |
| Oct 10, 2025 | 23.95 | 25.40 | 23.95 | 25.00 | 25.00 | 2.46% | 18,761 |
| Oct 9, 2025 | 23.90 | 24.40 | 23.90 | 24.40 | 24.40 | 1.88% | 7,325 |
| Oct 8, 2025 | 24.00 | 24.00 | 23.90 | 23.95 | 23.95 | -0.62% | 2,062 |
| Oct 7, 2025 | 23.90 | 24.10 | 23.90 | 24.10 | 24.10 | 0.84% | 5,946 |
| Oct 6, 2025 | 23.60 | 24.00 | 23.60 | 23.90 | 23.90 | 1.27% | 52,691 |
| Oct 3, 2025 | 23.50 | 23.85 | 23.50 | 23.60 | 23.60 | 0.64% | 3,246 |
| Oct 2, 2025 | 23.95 | 23.95 | 23.35 | 23.45 | 23.45 | -1.47% | 6,822 |
| Oct 1, 2025 | 23.50 | 24.00 | 23.50 | 23.80 | 23.80 | 1.28% | 9,591 |
| Sep 30, 2025 | 23.65 | 23.90 | 23.50 | 23.50 | 23.50 | -0.63% | 12,359 |
| Sep 29, 2025 | 23.85 | 24.20 | 23.65 | 23.65 | 23.65 | -2.47% | 9,527 |