Prisma Properties AB (publ) (STO:PRISMA)
Sweden · Delayed Price · Currency is SEK 24.80
-0.70 (-2.75%)
Jun 3, 2026, 5:29 PM CET
Prisma Properties AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 25.50 | 25.70 | 24.70 | 24.80 | 24.80 | -2.75% | 28,494 |
| Jun 2, 2026 | 25.50 | 25.80 | 25.40 | 25.50 | 25.50 | - | 14,895 |
| Jun 1, 2026 | 25.70 | 26.00 | 25.50 | 25.50 | 25.50 | -1.54% | 17,779 |
| May 29, 2026 | 25.60 | 26.00 | 25.60 | 25.90 | 25.90 | 1.17% | 12,562 |
| May 28, 2026 | 25.50 | 25.90 | 25.50 | 25.60 | 25.60 | - | 14,079 |
| May 27, 2026 | 24.60 | 25.60 | 24.60 | 25.60 | 25.60 | 1.99% | 36,234 |
| May 26, 2026 | 25.30 | 25.50 | 25.10 | 25.10 | 25.10 | -0.79% | 36,131 |
| May 25, 2026 | 25.20 | 25.60 | 25.20 | 25.30 | 25.30 | 0.40% | 26,846 |
| May 22, 2026 | 25.40 | 25.50 | 25.20 | 25.20 | 25.20 | -0.79% | 13,883 |
| May 21, 2026 | 25.70 | 25.70 | 25.30 | 25.40 | 25.40 | -1.17% | 23,026 |
| May 20, 2026 | 25.10 | 25.70 | 25.10 | 25.70 | 25.70 | 1.98% | 23,257 |
| May 19, 2026 | 25.10 | 25.40 | 25.10 | 25.20 | 25.20 | 0.40% | 17,427 |
| May 18, 2026 | 25.40 | 25.40 | 25.10 | 25.10 | 25.10 | -1.18% | 27,145 |
| May 15, 2026 | 25.20 | 25.90 | 25.20 | 25.40 | 25.40 | 1.20% | 38,851 |
| May 13, 2026 | 25.10 | 25.10 | 24.90 | 25.10 | 25.10 | - | 4,239 |
| May 12, 2026 | 25.30 | 25.40 | 24.80 | 25.10 | 25.10 | -1.18% | 10,465 |
| May 11, 2026 | 25.30 | 25.80 | 25.30 | 25.40 | 25.40 | -0.39% | 289,141 |
| May 8, 2026 | 25.30 | 25.50 | 25.00 | 25.50 | 25.50 | 0.39% | 9,648 |
| May 7, 2026 | 25.10 | 25.50 | 24.90 | 25.40 | 25.40 | 1.60% | 19,029 |
| May 6, 2026 | 24.60 | 25.20 | 24.60 | 25.00 | 25.00 | 2.46% | 7,824 |
| May 5, 2026 | 24.60 | 25.00 | 24.40 | 24.40 | 24.40 | -0.41% | 417,523 |
| May 4, 2026 | 25.00 | 25.00 | 24.40 | 24.50 | 24.50 | -2.00% | 40,042 |
| Apr 30, 2026 | 24.70 | 25.00 | 24.60 | 25.00 | 25.00 | 1.21% | 1,253 |
| Apr 29, 2026 | 25.10 | 25.50 | 24.60 | 24.70 | 24.70 | -0.40% | 35,136 |
| Apr 28, 2026 | 25.20 | 25.40 | 24.80 | 24.80 | 24.80 | -2.36% | 20,060 |
| Apr 27, 2026 | 24.50 | 25.40 | 24.50 | 25.40 | 25.40 | 3.25% | 240,216 |
| Apr 24, 2026 | 24.50 | 25.40 | 24.50 | 24.60 | 24.60 | 2.50% | 7,659 |
| Apr 23, 2026 | 24.00 | 24.80 | 24.00 | 24.00 | 24.00 | -0.83% | 11,925 |
| Apr 22, 2026 | 23.80 | 24.30 | 23.50 | 24.20 | 24.20 | 1.68% | 67,642 |
| Apr 21, 2026 | 24.10 | 24.20 | 23.80 | 23.80 | 23.80 | -1.65% | 3,497 |
| Apr 20, 2026 | 24.60 | 25.00 | 24.20 | 24.20 | 24.20 | -1.63% | 18,694 |
| Apr 17, 2026 | 23.80 | 24.70 | 23.40 | 24.60 | 24.60 | 2.93% | 53,299 |
| Apr 16, 2026 | 23.80 | 24.20 | 23.80 | 23.90 | 23.90 | 0.42% | 5,771,155 |
| Apr 15, 2026 | 23.80 | 24.00 | 23.70 | 23.80 | 23.80 | 0.42% | 28,686 |
| Apr 14, 2026 | 24.00 | 24.30 | 23.70 | 23.70 | 23.70 | 0.42% | 98,752 |
| Apr 13, 2026 | 23.70 | 24.30 | 23.60 | 23.60 | 23.60 | -1.26% | 60,724 |
| Apr 10, 2026 | 24.20 | 24.30 | 23.80 | 23.90 | 23.90 | -0.42% | 30,424 |
| Apr 9, 2026 | 24.20 | 24.20 | 23.80 | 24.00 | 24.00 | -0.41% | 24,273 |
| Apr 8, 2026 | 23.90 | 24.50 | 23.90 | 24.10 | 24.10 | 0.84% | 61,264 |
| Apr 7, 2026 | 23.90 | 24.00 | 23.90 | 23.90 | 23.90 | -0.21% | 3,529 |
| Apr 2, 2026 | 24.05 | 24.05 | 23.90 | 23.95 | 23.95 | 0.21% | 3,765 |
| Apr 1, 2026 | 24.00 | 24.40 | 23.90 | 23.90 | 23.90 | 0.63% | 22,538 |
| Mar 31, 2026 | 22.85 | 23.90 | 22.85 | 23.75 | 23.75 | 4.17% | 40,310 |
| Mar 30, 2026 | 23.00 | 23.05 | 22.65 | 22.80 | 22.80 | -0.65% | 14,983 |
| Mar 27, 2026 | 23.05 | 23.25 | 22.90 | 22.95 | 22.95 | - | 20,362 |
| Mar 26, 2026 | 23.50 | 23.50 | 22.70 | 22.95 | 22.95 | -1.29% | 71,868 |
| Mar 25, 2026 | 23.45 | 23.50 | 23.25 | 23.25 | 23.25 | -0.43% | 53,819 |
| Mar 24, 2026 | 23.50 | 23.90 | 23.25 | 23.35 | 23.35 | 0.21% | 72,357 |
| Mar 23, 2026 | 24.00 | 24.10 | 23.25 | 23.30 | 23.30 | -2.71% | 76,251 |
| Mar 20, 2026 | 24.50 | 24.55 | 23.95 | 23.95 | 23.95 | -2.04% | 25,110 |