Prisma Properties AB (publ) (STO:PRISMA)
Sweden · Delayed Price · Currency is SEK 27.20
+0.20 (0.74%)
Sep 22, 2026, 5:29 PM CET
Prisma Properties AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 27.00 | 27.30 | 27.00 | 27.20 | 27.20 | 0.74% | 61,029 |
| Sep 21, 2026 | 26.80 | 27.20 | 26.70 | 27.00 | 27.00 | 2.27% | 122,851 |
| Sep 18, 2026 | 26.70 | 27.00 | 26.40 | 26.40 | 26.40 | -1.12% | 61,393 |
| Sep 17, 2026 | 26.90 | 27.10 | 26.70 | 26.70 | 26.70 | 0.38% | 60,441 |
| Sep 16, 2026 | 26.40 | 27.20 | 26.40 | 26.60 | 26.60 | 1.53% | 80,035 |
| Sep 15, 2026 | 26.20 | 27.30 | 25.60 | 26.20 | 26.20 | 0.77% | 170,720 |
| Sep 14, 2026 | 26.30 | 26.60 | 26.00 | 26.00 | 26.00 | -1.14% | 97,110 |
| Sep 11, 2026 | 26.10 | 26.60 | 25.80 | 26.30 | 26.30 | 0.77% | 47,678 |
| Sep 10, 2026 | 26.30 | 26.70 | 26.10 | 26.10 | 26.10 | -0.38% | 85,286 |
| Sep 9, 2026 | 27.20 | 27.20 | 26.20 | 26.20 | 26.20 | -3.68% | 107,157 |
| Sep 8, 2026 | 26.50 | 27.30 | 26.50 | 27.20 | 27.20 | 2.26% | 160,518 |
| Sep 7, 2026 | 26.80 | 26.90 | 26.50 | 26.60 | 26.60 | -0.37% | 61,185 |
| Sep 4, 2026 | 26.30 | 26.90 | 26.00 | 26.70 | 26.70 | 1.14% | 114,254 |
| Sep 3, 2026 | 26.20 | 26.70 | 26.20 | 26.40 | 26.40 | 1.54% | 223,548 |
| Sep 2, 2026 | 26.20 | 26.20 | 25.90 | 26.00 | 26.00 | - | 33,663 |
| Sep 1, 2026 | 26.00 | 26.20 | 25.70 | 26.00 | 26.00 | - | 35,816 |
| Aug 31, 2026 | 26.40 | 26.80 | 26.00 | 26.00 | 26.00 | -2.62% | 61,523 |
| Aug 28, 2026 | 25.50 | 26.80 | 25.40 | 26.70 | 26.70 | 5.12% | 122,312 |
| Aug 27, 2026 | 25.60 | 25.80 | 25.30 | 25.40 | 25.40 | -0.39% | 102,850 |
| Aug 26, 2026 | 25.20 | 25.70 | 25.20 | 25.50 | 25.50 | 1.19% | 78,756 |
| Aug 25, 2026 | 25.20 | 25.40 | 25.10 | 25.20 | 25.20 | 0.40% | 13,590,173 |
| Aug 24, 2026 | 25.30 | 25.50 | 25.10 | 25.10 | 25.10 | -0.79% | 30,493 |
| Aug 21, 2026 | 24.60 | 25.30 | 24.60 | 25.30 | 25.30 | 2.85% | 31,181 |
| Aug 20, 2026 | 25.20 | 25.40 | 24.50 | 24.60 | 24.60 | -2.77% | 30,078 |
| Aug 19, 2026 | 24.50 | 25.30 | 24.50 | 25.30 | 25.30 | 2.43% | 53,017 |
| Aug 18, 2026 | 24.70 | 25.00 | 24.50 | 24.70 | 24.70 | - | 41,551 |
| Aug 17, 2026 | 24.90 | 25.10 | 24.70 | 24.70 | 24.70 | -0.40% | 15,683 |
| Aug 14, 2026 | 25.00 | 25.00 | 24.70 | 24.80 | 24.80 | - | 15,573 |
| Aug 13, 2026 | 25.00 | 25.00 | 24.60 | 24.80 | 24.80 | - | 34,209 |
| Aug 12, 2026 | 24.60 | 25.00 | 24.60 | 24.80 | 24.80 | 0.81% | 20,428 |
| Aug 11, 2026 | 24.80 | 25.00 | 24.50 | 24.60 | 24.60 | -0.40% | 26,253 |
| Aug 10, 2026 | 24.50 | 25.00 | 24.20 | 24.70 | 24.70 | 0.82% | 63,860 |
| Aug 7, 2026 | 24.50 | 24.60 | 24.10 | 24.50 | 24.50 | - | 80,492 |
| Aug 6, 2026 | 23.90 | 24.50 | 23.70 | 24.50 | 24.50 | 2.08% | 39,158 |
| Aug 5, 2026 | 24.20 | 24.40 | 23.40 | 24.00 | 24.00 | -0.83% | 112,913 |
| Aug 4, 2026 | 24.80 | 24.80 | 24.00 | 24.20 | 24.20 | -1.63% | 110,782 |
| Aug 3, 2026 | 25.30 | 25.50 | 24.50 | 24.60 | 24.60 | -2.77% | 82,047 |
| Jul 31, 2026 | 25.10 | 25.70 | 25.10 | 25.30 | 25.30 | - | 25,222 |
| Jul 30, 2026 | 24.30 | 25.30 | 24.30 | 25.30 | 25.30 | 4.12% | 32,613 |
| Jul 29, 2026 | 24.00 | 24.40 | 23.80 | 24.30 | 24.30 | 1.25% | 45,090 |
| Jul 28, 2026 | 24.30 | 24.30 | 23.90 | 24.00 | 24.00 | -0.41% | 49,086 |
| Jul 27, 2026 | 24.70 | 24.90 | 24.10 | 24.10 | 24.10 | -1.23% | 46,609 |
| Jul 24, 2026 | 25.00 | 25.00 | 24.20 | 24.40 | 24.40 | -1.61% | 74,068 |
| Jul 23, 2026 | 25.10 | 25.10 | 24.60 | 24.80 | 24.80 | -1.20% | 37,415 |
| Jul 22, 2026 | 24.60 | 25.30 | 24.50 | 25.10 | 25.10 | 2.45% | 70,119 |
| Jul 21, 2026 | 25.00 | 25.60 | 24.30 | 24.50 | 24.50 | -2.00% | 19,478 |
| Jul 20, 2026 | 24.90 | 25.40 | 24.90 | 25.00 | 25.00 | - | 6,148 |
| Jul 17, 2026 | 25.30 | 25.30 | 24.80 | 25.00 | 25.00 | -1.19% | 32,453 |
| Jul 16, 2026 | 25.40 | 25.70 | 25.20 | 25.30 | 25.30 | - | 19,797 |
| Jul 15, 2026 | 25.50 | 25.70 | 25.20 | 25.30 | 25.30 | -0.78% | 36,462 |