Prisma Properties AB (publ) (STO:PRISMA)
Sweden · Delayed Price · Currency is SEK 24.20
0.00 (0.00%)
Mar 3, 2026, 12:45 PM CET
Prisma Properties AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 25.65 | 25.65 | 25.35 | 25.45 | 25.45 | -0.78% | 22,214 |
| Jan 9, 2026 | 25.65 | 25.80 | 25.50 | 25.65 | 25.65 | -0.19% | 31,435 |
| Jan 8, 2026 | 26.00 | 26.00 | 25.70 | 25.70 | 25.70 | -0.19% | 4,038 |
| Jan 7, 2026 | 25.45 | 26.00 | 25.45 | 25.75 | 25.75 | 2.79% | 41,485 |
| Jan 5, 2026 | 25.30 | 25.30 | 25.05 | 25.05 | 25.05 | -0.99% | 7,980 |
| Jan 2, 2026 | 25.30 | 25.40 | 25.15 | 25.30 | 25.30 | -0.78% | 52,857 |
| Dec 30, 2025 | 25.50 | 25.75 | 25.45 | 25.50 | 25.50 | - | 38,798 |
| Dec 29, 2025 | 24.45 | 25.50 | 24.45 | 25.50 | 25.50 | - | 15,853 |
| Dec 23, 2025 | 25.50 | 25.70 | 25.50 | 25.50 | 25.50 | - | 28,377 |
| Dec 22, 2025 | 25.55 | 25.90 | 25.40 | 25.50 | 25.50 | - | 62,991 |
| Dec 19, 2025 | 25.30 | 25.60 | 25.30 | 25.50 | 25.50 | - | 16,824 |
| Dec 18, 2025 | 25.30 | 25.80 | 25.30 | 25.50 | 25.50 | 0.20% | 6,632 |
| Dec 17, 2025 | 25.75 | 25.75 | 25.15 | 25.45 | 25.45 | -0.97% | 13,608 |
| Dec 16, 2025 | 25.45 | 25.75 | 25.40 | 25.70 | 25.70 | 0.59% | 22,589 |
| Dec 15, 2025 | 25.30 | 25.90 | 25.20 | 25.55 | 25.55 | 0.39% | 9,111 |