Prisma Properties AB (publ) (STO:PRISMA)
Sweden · Delayed Price · Currency is SEK 27.80
+0.20 (0.72%)
Nov 2, 2026, 4:03 PM CET
Prisma Properties AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 27.70 | 28.10 | 27.40 | 27.80 | 27.80 | 0.72% | 76,593 |
| Oct 30, 2026 | 27.40 | 27.80 | 27.20 | 27.60 | 27.60 | 0.36% | 115,627 |
| Oct 29, 2026 | 27.50 | 27.90 | 27.40 | 27.50 | 27.50 | - | 522,082 |
| Oct 28, 2026 | 27.40 | 27.50 | 27.20 | 27.50 | 27.50 | 0.73% | 71,748 |
| Oct 27, 2026 | 27.50 | 27.50 | 27.10 | 27.30 | 27.30 | -0.36% | 41,065 |
| Oct 26, 2026 | 26.60 | 27.50 | 26.60 | 27.40 | 27.40 | 2.62% | 290,173 |
| Oct 23, 2026 | 26.40 | 27.20 | 26.40 | 26.70 | 26.70 | 1.14% | 209,063 |
| Oct 22, 2026 | 26.20 | 26.60 | 26.10 | 26.40 | 26.40 | 0.38% | 68,062 |
| Oct 21, 2026 | 26.80 | 26.80 | 26.30 | 26.30 | 26.30 | -0.75% | 71,429 |
| Oct 20, 2026 | 26.40 | 26.80 | 26.30 | 26.50 | 26.50 | 0.76% | 57,602 |
| Oct 19, 2026 | 26.10 | 27.00 | 25.90 | 26.30 | 26.30 | 0.38% | 213,118 |
| Oct 16, 2026 | 25.80 | 26.50 | 25.70 | 26.20 | 26.20 | 1.95% | 141,412 |
| Oct 15, 2026 | 25.60 | 25.90 | 25.60 | 25.70 | 25.70 | 0.78% | 48,455 |
| Oct 14, 2026 | 25.40 | 25.90 | 25.40 | 25.50 | 25.50 | -0.39% | 85,062 |
| Oct 13, 2026 | 25.60 | 25.90 | 25.50 | 25.60 | 25.60 | - | 52,995 |
| Oct 12, 2026 | 25.40 | 26.20 | 25.40 | 25.60 | 25.60 | 0.39% | 109,731 |
| Oct 9, 2026 | 24.90 | 25.80 | 24.90 | 25.50 | 25.50 | 2.41% | 94,626 |
| Oct 8, 2026 | 25.00 | 25.30 | 24.80 | 24.90 | 24.90 | -0.80% | 80,234 |
| Oct 7, 2026 | 25.10 | 25.30 | 24.80 | 25.10 | 25.10 | -0.40% | 77,258 |
| Oct 6, 2026 | 24.70 | 25.40 | 24.70 | 25.20 | 25.20 | 1.61% | 63,433 |
| Oct 5, 2026 | 25.00 | 25.10 | 24.60 | 24.80 | 24.80 | 0.40% | 111,790 |
| Oct 2, 2026 | 24.90 | 25.00 | 24.70 | 24.70 | 24.70 | -0.80% | 62,878 |
| Oct 1, 2026 | 24.60 | 25.10 | 24.60 | 24.90 | 24.90 | 0.40% | 60,040 |
| Sep 30, 2026 | 25.40 | 25.40 | 24.70 | 24.80 | 24.80 | -1.59% | 38,720 |
| Sep 29, 2026 | 25.40 | 25.50 | 25.00 | 25.20 | 25.20 | -0.79% | 115,619 |
| Sep 28, 2026 | 26.20 | 26.50 | 25.20 | 25.40 | 25.40 | -2.68% | 1,608,333 |
| Sep 25, 2026 | 26.40 | 26.60 | 26.10 | 26.10 | 26.10 | -0.38% | 89,496 |
| Sep 24, 2026 | 26.80 | 27.20 | 26.20 | 26.20 | 26.20 | -2.24% | 72,010 |
| Sep 23, 2026 | 27.20 | 27.20 | 26.80 | 26.80 | 26.80 | -1.47% | 46,284 |
| 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 |