Prisma Properties AB PRISMA
OMXSTO · Sweden · Finance
SEK 24.90+0.10 (+0.40%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 24.80 | -1.59% | SEK 25.40 | SEK 25.40 | SEK 24.70 | 38.72K |
| 2026-09-29 | SEK 25.20 | -0.79% | SEK 25.40 | SEK 25.50 | SEK 25.00 | 111.39K |
| 2026-09-28 | SEK 25.40 | -2.68% | SEK 26.20 | SEK 26.50 | SEK 25.20 | 1.61M |
| 2026-09-25 | SEK 26.10 | -0.38% | SEK 26.40 | SEK 26.60 | SEK 26.10 | 89.50K |
| 2026-09-24 | SEK 26.20 | -2.24% | SEK 26.80 | SEK 27.20 | SEK 26.20 | 72.01K |
| 2026-09-23 | SEK 26.80 | -1.47% | SEK 27.20 | SEK 27.20 | SEK 26.80 | 46.28K |
| 2026-09-22 | SEK 27.20 | +0.74% | SEK 27.00 | SEK 27.30 | SEK 27.00 | 61.03K |
| 2026-09-21 | SEK 27.00 | +2.27% | SEK 26.80 | SEK 27.20 | SEK 26.70 | 122.85K |
| 2026-09-18 | SEK 26.40 | -1.12% | SEK 26.70 | SEK 27.00 | SEK 26.40 | 61.39K |
| 2026-09-17 | SEK 26.70 | +0.38% | SEK 26.90 | SEK 27.10 | SEK 26.70 | 60.44K |
| 2026-09-16 | SEK 26.60 | +1.53% | SEK 26.40 | SEK 27.20 | SEK 26.40 | 80.04K |
| 2026-09-15 | SEK 26.20 | +0.77% | SEK 26.20 | SEK 27.30 | SEK 25.60 | 170.72K |
| 2026-09-14 | SEK 26.00 | -1.14% | SEK 26.30 | SEK 26.60 | SEK 26.00 | 97.11K |
| 2026-09-11 | SEK 26.30 | +0.77% | SEK 26.10 | SEK 26.60 | SEK 25.80 | 47.68K |
| 2026-09-10 | SEK 26.10 | -0.38% | SEK 26.30 | SEK 26.70 | SEK 26.10 | 85.29K |
| 2026-09-09 | SEK 26.20 | -3.68% | SEK 27.20 | SEK 27.20 | SEK 26.20 | 113.21K |
| 2026-09-08 | SEK 27.20 | +2.26% | SEK 26.50 | SEK 27.30 | SEK 26.50 | 160.52K |
| 2026-09-07 | SEK 26.60 | -0.37% | SEK 26.80 | SEK 26.90 | SEK 26.50 | 61.19K |
| 2026-09-04 | SEK 26.70 | +1.14% | SEK 26.30 | SEK 26.90 | SEK 26.00 | 114.25K |
| 2026-09-03 | SEK 26.40 | +1.54% | SEK 26.20 | SEK 26.70 | SEK 26.20 | 223.55K |
| 2026-09-02 | SEK 26.00 | 0.00% | SEK 26.20 | SEK 26.20 | SEK 25.90 | 33.66K |
| 2026-09-01 | SEK 26.00 | 0.00% | SEK 26.00 | SEK 26.20 | SEK 25.70 | 35.82K |
| 2026-08-31 | SEK 26.00 | -2.62% | SEK 26.40 | SEK 26.80 | SEK 26.00 | 61.52K |
| 2026-08-28 | SEK 26.70 | +5.12% | SEK 25.50 | SEK 26.80 | SEK 25.40 | 125.42K |
| 2026-08-27 | SEK 25.40 | -0.39% | SEK 25.60 | SEK 25.80 | SEK 25.30 | 102.85K |
| 2026-08-26 | SEK 25.50 | +1.19% | SEK 25.20 | SEK 25.70 | SEK 25.20 | 78.76K |
| 2026-08-25 | SEK 25.20 | +0.40% | SEK 25.20 | SEK 25.40 | SEK 25.10 | 13.59M |
| 2026-08-24 | SEK 25.10 | -0.79% | SEK 25.30 | SEK 25.50 | SEK 25.10 | 30.49K |
| 2026-08-21 | SEK 25.30 | +2.85% | SEK 24.60 | SEK 25.30 | SEK 24.60 | 31.18K |
| 2026-08-20 | SEK 24.60 | -2.77% | SEK 25.20 | SEK 25.40 | SEK 24.50 | 30.08K |
| 2026-08-19 | SEK 25.30 | +2.43% | SEK 24.50 | SEK 25.30 | SEK 24.50 | 53.02K |
| 2026-08-18 | SEK 24.70 | 0.00% | SEK 24.70 | SEK 25.00 | SEK 24.50 | 41.55K |
| 2026-08-17 | SEK 24.70 | -0.40% | SEK 24.90 | SEK 25.10 | SEK 24.70 | 15.68K |
| 2026-08-14 | SEK 24.80 | 0.00% | SEK 25.00 | SEK 25.00 | SEK 24.70 | 15.57K |
| 2026-08-13 | SEK 24.80 | 0.00% | SEK 25.00 | SEK 25.00 | SEK 24.60 | 34.21K |
| 2026-08-12 | SEK 24.80 | +0.81% | SEK 24.60 | SEK 25.00 | SEK 24.60 | 20.43K |
| 2026-08-11 | SEK 24.60 | -0.40% | SEK 24.80 | SEK 25.00 | SEK 24.50 | 26.25K |
| 2026-08-10 | SEK 24.70 | +0.82% | SEK 24.50 | SEK 25.00 | SEK 24.20 | 63.86K |
| 2026-08-07 | SEK 24.50 | 0.00% | SEK 24.50 | SEK 24.60 | SEK 24.10 | 80.49K |
| 2026-08-06 | SEK 24.50 | +2.08% | SEK 23.90 | SEK 24.50 | SEK 23.70 | 39.16K |
| 2026-08-05 | SEK 24.00 | -0.83% | SEK 24.20 | SEK 24.40 | SEK 23.40 | 112.91K |
| 2026-08-04 | SEK 24.20 | -1.63% | SEK 24.80 | SEK 24.80 | SEK 24.00 | 110.78K |
| 2026-08-03 | SEK 24.60 | -2.77% | SEK 25.30 | SEK 25.50 | SEK 24.50 | 82.05K |
| 2026-07-31 | SEK 25.30 | 0.00% | SEK 25.10 | SEK 25.70 | SEK 25.10 | 25.22K |
| 2026-07-30 | SEK 25.30 | +4.12% | SEK 24.30 | SEK 25.30 | SEK 24.30 | 32.61K |
| 2026-07-29 | SEK 24.30 | +1.25% | SEK 24.00 | SEK 24.40 | SEK 23.80 | 45.09K |
| 2026-07-28 | SEK 24.00 | -0.41% | SEK 24.30 | SEK 24.30 | SEK 23.90 | 49.09K |
| 2026-07-27 | SEK 24.10 | -1.23% | SEK 24.70 | SEK 24.90 | SEK 24.10 | 46.61K |
| 2026-07-24 | SEK 24.40 | -1.61% | SEK 25.00 | SEK 25.00 | SEK 24.20 | 74.07K |
| 2026-07-23 | SEK 24.80 | -1.20% | SEK 25.10 | SEK 25.10 | SEK 24.60 | 37.38K |
| 2026-07-22 | SEK 25.10 | +2.45% | SEK 24.60 | SEK 25.30 | SEK 24.50 | 70.12K |
| 2026-07-21 | SEK 24.50 | -2.00% | SEK 25.00 | SEK 25.60 | SEK 24.30 | 19.48K |
| 2026-07-20 | SEK 25.00 | 0.00% | SEK 24.90 | SEK 25.40 | SEK 24.90 | 6.15K |
| 2026-07-17 | SEK 25.00 | -1.19% | SEK 25.30 | SEK 25.30 | SEK 24.80 | 32.45K |
| 2026-07-16 | SEK 25.30 | 0.00% | SEK 25.40 | SEK 25.70 | SEK 25.20 | 19.80K |
| 2026-07-15 | SEK 25.30 | -0.78% | SEK 25.50 | SEK 25.70 | SEK 25.20 | 36.46K |
| 2026-07-14 | SEK 25.50 | +3.24% | SEK 24.60 | SEK 25.50 | SEK 24.60 | 32.64K |
| 2026-07-13 | SEK 24.70 | +1.65% | SEK 24.20 | SEK 24.90 | SEK 24.20 | 43.80K |
| 2026-07-10 | SEK 24.30 | +1.25% | SEK 24.40 | SEK 25.00 | SEK 24.10 | 359.95K |
| 2026-07-09 | SEK 24.00 | +1.27% | SEK 23.90 | SEK 24.00 | SEK 23.70 | 47.68K |
| 2026-07-08 | SEK 23.70 | -0.42% | SEK 23.90 | SEK 24.40 | SEK 23.30 | 77.70K |
| 2026-07-07 | SEK 23.80 | 0.00% | SEK 23.70 | SEK 24.00 | SEK 23.60 | 79.50K |
| 2026-07-06 | SEK 23.80 | 0.00% | SEK 23.90 | SEK 24.20 | SEK 23.60 | 45.81K |
| 2026-07-03 | SEK 23.80 | +0.85% | SEK 23.60 | SEK 23.90 | SEK 23.50 | 47.48K |
| 2026-07-02 | SEK 23.60 | +0.43% | SEK 23.80 | SEK 23.90 | SEK 23.50 | 30.16K |
| 2026-07-01 | SEK 23.50 | +1.29% | SEK 23.40 | SEK 23.70 | SEK 23.40 | 126.72K |
| 2026-06-30 | SEK 23.20 | -0.85% | SEK 23.50 | SEK 23.50 | SEK 23.10 | 122.32K |
| 2026-06-29 | SEK 23.40 | -1.27% | SEK 23.80 | SEK 23.80 | SEK 23.40 | 9.49K |
| 2026-06-26 | SEK 23.70 | -0.42% | SEK 23.90 | SEK 24.00 | SEK 23.60 | 17.55K |
| 2026-06-25 | SEK 23.80 | -1.24% | SEK 24.10 | SEK 24.40 | SEK 22.30 | 186.06K |
| 2026-06-24 | SEK 24.10 | -2.82% | SEK 24.90 | SEK 24.90 | SEK 24.00 | 115.77K |
| 2026-06-23 | SEK 24.80 | +0.81% | SEK 24.40 | SEK 24.80 | SEK 24.20 | 93.73K |
| 2026-06-22 | SEK 24.60 | +1.23% | SEK 24.30 | SEK 24.90 | SEK 24.30 | 5.51K |
| 2026-06-18 | SEK 24.30 | -2.80% | SEK 25.00 | SEK 25.30 | SEK 24.30 | 31.55K |
| 2026-06-17 | SEK 25.00 | -0.40% | SEK 25.20 | SEK 25.20 | SEK 24.90 | 25.53K |
| 2026-06-16 | SEK 25.10 | +2.03% | SEK 24.45 | SEK 25.10 | SEK 24.40 | 195.51K |
| 2026-06-15 | SEK 24.60 | +1.23% | SEK 24.50 | SEK 24.60 | SEK 24.30 | 30.21K |
| 2026-06-12 | SEK 24.30 | +0.41% | SEK 24.60 | SEK 24.60 | SEK 24.00 | 39.54K |
| 2026-06-11 | SEK 24.20 | +0.41% | SEK 24.20 | SEK 24.80 | SEK 24.20 | 232.42K |
| 2026-06-10 | SEK 24.10 | -1.23% | SEK 24.50 | SEK 24.60 | SEK 23.90 | 42.89K |
| 2026-06-09 | SEK 24.40 | +0.41% | SEK 24.40 | SEK 24.50 | SEK 24.20 | 1.02M |
| 2026-06-08 | SEK 24.30 | +0.41% | SEK 24.20 | SEK 24.50 | SEK 24.00 | 1.02M |
| 2026-06-05 | SEK 24.20 | -0.82% | SEK 24.60 | SEK 24.60 | SEK 24.20 | 15.26K |
| 2026-06-04 | SEK 24.40 | -1.61% | SEK 25.10 | SEK 25.10 | SEK 24.40 | 11.87K |
| 2026-06-03 | SEK 24.80 | -2.75% | SEK 25.50 | SEK 25.70 | SEK 24.70 | 28.49K |
| 2026-06-02 | SEK 25.50 | 0.00% | SEK 25.50 | SEK 25.80 | SEK 25.40 | 14.90K |
| 2026-06-01 | SEK 25.50 | -1.54% | SEK 25.70 | SEK 26.00 | SEK 25.50 | 17.78K |
| 2026-05-29 | SEK 25.90 | +1.17% | SEK 25.60 | SEK 26.00 | SEK 25.60 | 12.56K |
| 2026-05-28 | SEK 25.60 | 0.00% | SEK 25.50 | SEK 25.90 | SEK 25.50 | 14.08K |
| 2026-05-27 | SEK 25.60 | +1.99% | SEK 24.60 | SEK 25.60 | SEK 24.60 | 36.23K |