Prisma Properties AB (publ) (STO:PRISMA)
Sweden · Delayed Price · Currency is SEK 25.00
+0.60 (2.46%)
Oct 10, 2025, 5:29 PM CET
Prisma Properties AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 23.60 | 24.60 | 23.45 | 24.25 | 24.25 | 2.54% | 6,825 |
| Sep 25, 2025 | 24.05 | 24.20 | 23.65 | 23.65 | 23.65 | -1.87% | 14,046 |
| Sep 24, 2025 | 24.30 | 24.30 | 24.10 | 24.10 | 24.10 | -0.41% | 2,038 |
| Sep 23, 2025 | 23.65 | 24.60 | 23.65 | 24.20 | 24.20 | 2.54% | 29,509 |
| Sep 22, 2025 | 24.00 | 24.10 | 23.60 | 23.60 | 23.60 | -1.05% | 6,577 |
| Sep 19, 2025 | 24.25 | 24.25 | 23.85 | 23.85 | 23.85 | -1.85% | 9,771 |
| Sep 18, 2025 | 24.25 | 24.45 | 24.05 | 24.30 | 24.30 | 1.46% | 2,306 |
| Sep 17, 2025 | 23.90 | 24.25 | 23.90 | 23.95 | 23.95 | - | 36,985 |
| Sep 16, 2025 | 23.75 | 24.25 | 23.65 | 23.95 | 23.95 | -0.21% | 15,937 |
| Sep 15, 2025 | 24.45 | 24.45 | 24.00 | 24.00 | 24.00 | -0.62% | 11,079 |
| Sep 12, 2025 | 25.00 | 25.00 | 24.15 | 24.15 | 24.15 | -0.21% | 2,183 |
| Sep 11, 2025 | 24.25 | 24.45 | 24.20 | 24.20 | 24.20 | -0.41% | 10,957 |
| Sep 10, 2025 | 24.35 | 24.55 | 24.20 | 24.30 | 24.30 | -0.82% | 5,387 |
| Sep 9, 2025 | 24.05 | 24.60 | 24.05 | 24.50 | 24.50 | 0.62% | 3,256 |
| Sep 8, 2025 | 24.40 | 24.70 | 24.00 | 24.35 | 24.35 | -1.42% | 7,132 |
| Sep 5, 2025 | 24.60 | 24.70 | 24.25 | 24.70 | 24.70 | 1.44% | 11,919 |
| Sep 4, 2025 | 24.60 | 24.70 | 24.30 | 24.35 | 24.35 | -1.02% | 23,408 |
| Sep 3, 2025 | 24.55 | 24.95 | 24.55 | 24.60 | 24.60 | -1.40% | 18,170 |
| Sep 2, 2025 | 25.05 | 25.25 | 24.55 | 24.95 | 24.95 | -0.40% | 8,598 |
| Sep 1, 2025 | 25.50 | 25.50 | 25.05 | 25.05 | 25.05 | 0.40% | 23,402 |
| Aug 29, 2025 | 25.35 | 25.35 | 24.40 | 24.95 | 24.95 | - | 15,298 |
| Aug 28, 2025 | 25.50 | 25.50 | 24.95 | 24.95 | 24.95 | -1.38% | 13,574 |
| Aug 27, 2025 | 25.45 | 25.45 | 25.05 | 25.30 | 25.30 | 0.40% | 13,735 |
| Aug 26, 2025 | 25.50 | 25.50 | 25.05 | 25.20 | 25.20 | -0.79% | 12,758 |
| Aug 25, 2025 | 25.40 | 25.50 | 25.15 | 25.40 | 25.40 | 1.80% | 24,515 |
| Aug 22, 2025 | 25.20 | 26.10 | 24.80 | 24.95 | 24.95 | -1.19% | 61,154 |
| Aug 21, 2025 | 24.50 | 25.70 | 24.30 | 25.25 | 25.25 | 2.85% | 20,743 |
| Aug 20, 2025 | 24.45 | 24.55 | 24.40 | 24.55 | 24.55 | 0.41% | 7,909 |
| Aug 19, 2025 | 24.55 | 24.75 | 24.45 | 24.45 | 24.45 | -0.41% | 1,479 |
| Aug 18, 2025 | 24.60 | 24.95 | 24.50 | 24.55 | 24.55 | -0.20% | 11,630 |
| Aug 15, 2025 | 24.75 | 24.75 | 24.50 | 24.60 | 24.60 | -0.81% | 9,358 |
| Aug 14, 2025 | 25.15 | 25.15 | 24.80 | 24.80 | 24.80 | -1.39% | 3,437 |
| Aug 13, 2025 | 24.60 | 25.15 | 24.60 | 25.15 | 25.15 | 2.03% | 4,693 |
| Aug 12, 2025 | 24.65 | 25.05 | 24.65 | 24.65 | 24.65 | - | 5,393 |
| Aug 11, 2025 | 25.20 | 25.45 | 24.60 | 24.65 | 24.65 | -1.60% | 12,881 |
| Aug 8, 2025 | 24.95 | 25.05 | 24.85 | 25.05 | 25.05 | 0.40% | 3,402 |
| Aug 7, 2025 | 24.80 | 25.25 | 24.80 | 24.95 | 24.95 | -0.60% | 5,151 |
| Aug 6, 2025 | 25.05 | 25.60 | 24.60 | 25.10 | 25.10 | -0.20% | 14,852 |
| Aug 5, 2025 | 25.35 | 25.40 | 24.70 | 25.15 | 25.15 | 1.41% | 9,216 |
| Aug 4, 2025 | 25.00 | 25.20 | 24.75 | 24.80 | 24.80 | 0.40% | 3,355 |