Prisma Properties AB (publ) (STO:PRISMA)
Sweden · Delayed Price · Currency is SEK 24.95
-0.35 (-1.38%)
Aug 28, 2025, 5:29 PM CET
Prisma Properties AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 24.80 | 25.40 | 24.60 | 24.70 | 24.70 | -0.40% | 8,637 |
| Jul 31, 2025 | 25.75 | 25.80 | 24.70 | 24.80 | 24.80 | -1.78% | 16,302 |
| Jul 30, 2025 | 25.35 | 25.70 | 25.20 | 25.25 | 25.25 | -0.20% | 9,126 |
| Jul 29, 2025 | 25.20 | 25.50 | 25.15 | 25.30 | 25.30 | 0.40% | 22,062 |
| Jul 28, 2025 | 25.30 | 25.50 | 25.20 | 25.20 | 25.20 | -0.40% | 16,917 |
| Jul 25, 2025 | 25.50 | 25.70 | 25.30 | 25.30 | 25.30 | 0.40% | 9,534 |
| Jul 24, 2025 | 25.05 | 25.30 | 25.05 | 25.20 | 25.20 | 0.60% | 18,860 |
| Jul 23, 2025 | 25.75 | 25.75 | 25.05 | 25.05 | 25.05 | -0.40% | 24,809 |
| Jul 22, 2025 | 24.90 | 25.60 | 24.90 | 25.15 | 25.15 | -0.98% | 22,554 |
| Jul 21, 2025 | 25.80 | 25.90 | 25.40 | 25.40 | 25.40 | -0.97% | 7,603 |
| Jul 18, 2025 | 25.95 | 25.95 | 25.35 | 25.65 | 25.65 | 0.59% | 4,266 |
| Jul 17, 2025 | 25.95 | 25.95 | 25.40 | 25.50 | 25.50 | - | 11,642 |
| Jul 16, 2025 | 26.00 | 26.00 | 25.40 | 25.50 | 25.50 | -1.92% | 3,309 |
| Jul 15, 2025 | 25.00 | 26.00 | 24.80 | 26.00 | 26.00 | 1.17% | 7,850 |
| Jul 14, 2025 | 25.40 | 25.85 | 25.40 | 25.70 | 25.70 | -0.58% | 2,105 |
| Jul 11, 2025 | 25.55 | 25.95 | 25.35 | 25.85 | 25.85 | 0.78% | 10,454 |
| Jul 10, 2025 | 25.45 | 25.65 | 25.25 | 25.65 | 25.65 | 2.40% | 9,946 |
| Jul 9, 2025 | 25.30 | 25.30 | 25.05 | 25.05 | 25.05 | 0.60% | 2,690 |
| Jul 8, 2025 | 26.00 | 26.00 | 24.90 | 24.90 | 24.90 | -0.60% | 499,743 |
| Jul 7, 2025 | 25.65 | 25.65 | 25.05 | 25.05 | 25.05 | -1.96% | 18,356 |
| Jul 4, 2025 | 25.70 | 25.70 | 25.30 | 25.55 | 25.55 | -0.78% | 2,456 |
| Jul 3, 2025 | 25.90 | 25.90 | 25.10 | 25.75 | 25.75 | 0.98% | 23,473 |
| Jul 2, 2025 | 26.10 | 26.20 | 25.50 | 25.50 | 25.50 | -1.92% | 15,057 |
| Jul 1, 2025 | 25.50 | 26.00 | 25.30 | 26.00 | 26.00 | 0.78% | 17,603 |
| Jun 30, 2025 | 26.05 | 26.05 | 25.55 | 25.80 | 25.80 | 1.98% | 16,330 |
| Jun 27, 2025 | 25.20 | 25.55 | 25.15 | 25.30 | 25.30 | 0.20% | 6,884 |
| Jun 26, 2025 | 25.25 | 25.70 | 25.20 | 25.25 | 25.25 | 0.60% | 117,610 |
| Jun 25, 2025 | 25.10 | 25.20 | 24.75 | 25.10 | 25.10 | 1.01% | 18,696 |
| Jun 24, 2025 | 25.10 | 25.35 | 24.85 | 24.85 | 24.85 | 0.61% | 35,343 |
| Jun 23, 2025 | 25.35 | 25.35 | 24.55 | 24.70 | 24.70 | -2.56% | 21,968 |
| Jun 19, 2025 | 25.65 | 25.65 | 25.20 | 25.35 | 25.35 | -0.39% | 10,975 |