Prisma Properties AB (publ) (STO:PRISMA)
Sweden · Delayed Price · Currency is SEK 24.80
0.00 (0.00%)
Aug 13, 2026, 5:29 PM CET
Prisma Properties AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 25.00 | 25.00 | 24.60 | 25.00 | - | 0.81% | 27,211 |
| 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 |
| Jul 14, 2026 | 24.60 | 25.50 | 24.60 | 25.50 | 25.50 | 3.24% | 33,119 |
| Jul 13, 2026 | 24.20 | 24.90 | 24.20 | 24.70 | 24.70 | 1.65% | 43,800 |
| Jul 10, 2026 | 24.40 | 25.00 | 24.10 | 24.30 | 24.30 | 1.25% | 359,945 |
| Jul 9, 2026 | 23.90 | 24.00 | 23.70 | 24.00 | 24.00 | 1.27% | 47,682 |
| Jul 8, 2026 | 23.90 | 24.40 | 23.30 | 23.70 | 23.70 | -0.42% | 77,695 |
| Jul 7, 2026 | 23.70 | 24.00 | 23.60 | 23.80 | 23.80 | - | 79,504 |
| Jul 6, 2026 | 23.90 | 24.20 | 23.60 | 23.80 | 23.80 | - | 45,805 |
| Jul 3, 2026 | 23.60 | 23.90 | 23.50 | 23.80 | 23.80 | 0.85% | 47,477 |
| Jul 2, 2026 | 23.80 | 23.90 | 23.50 | 23.60 | 23.60 | 0.43% | 30,158 |
| Jul 1, 2026 | 23.40 | 23.70 | 23.40 | 23.50 | 23.50 | 1.29% | 126,724 |
| Jun 30, 2026 | 23.50 | 23.50 | 23.10 | 23.20 | 23.20 | -0.85% | 122,316 |
| Jun 29, 2026 | 23.80 | 23.80 | 23.40 | 23.40 | 23.40 | -1.27% | 9,490 |
| Jun 26, 2026 | 23.90 | 24.00 | 23.60 | 23.70 | 23.70 | -0.42% | 17,546 |
| Jun 25, 2026 | 24.10 | 24.40 | 22.30 | 23.80 | 23.80 | -1.24% | 186,060 |
| Jun 24, 2026 | 24.90 | 24.90 | 24.00 | 24.10 | 24.10 | -2.82% | 115,765 |
| Jun 23, 2026 | 24.40 | 24.80 | 24.20 | 24.80 | 24.80 | 0.81% | 93,730 |
| Jun 22, 2026 | 24.30 | 24.90 | 24.30 | 24.60 | 24.60 | 1.23% | 5,507 |
| Jun 18, 2026 | 25.00 | 25.30 | 24.30 | 24.30 | 24.30 | -2.80% | 31,550 |
| Jun 17, 2026 | 25.20 | 25.20 | 24.90 | 25.00 | 25.00 | -0.40% | 25,526 |
| Jun 16, 2026 | 24.45 | 25.10 | 24.40 | 25.10 | 25.10 | 2.03% | 195,511 |
| Jun 15, 2026 | 24.50 | 24.60 | 24.30 | 24.60 | 24.60 | 1.23% | 30,209 |
| Jun 12, 2026 | 24.00 | 24.60 | 23.00 | 24.30 | 24.30 | 0.41% | 43,700 |
| Jun 11, 2026 | 24.20 | 24.80 | 24.20 | 24.20 | 24.20 | -0.82% | 232,418 |
| Jun 10, 2026 | 24.50 | 24.60 | 23.90 | 24.40 | 24.40 | - | 94,352 |
| Jun 9, 2026 | 24.40 | 24.50 | 24.20 | 24.40 | 24.40 | 0.41% | 1,024,633 |
| Jun 8, 2026 | 24.20 | 24.50 | 24.00 | 24.30 | 24.30 | 0.41% | 1,015,434 |
| Jun 5, 2026 | 24.60 | 24.60 | 24.20 | 24.20 | 24.20 | -0.82% | 15,258 |
| Jun 4, 2026 | 25.10 | 25.10 | 24.40 | 24.40 | 24.40 | -1.61% | 11,872 |