PPI Public Property Invest AB PUBLI
OMXSTO · Sweden · Finance
SEK 16.12+0.02 (+0.12%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 16.12 | +0.12% | SEK 16.04 | SEK 16.43 | SEK 15.95 | 1.85M |
| 2026-09-30 | SEK 16.10 | -1.65% | SEK 16.33 | SEK 16.41 | SEK 16.05 | 2.16M |
| 2026-09-29 | SEK 16.37 | -1.27% | SEK 16.31 | SEK 16.60 | SEK 16.30 | 2.45M |
| 2026-09-28 | SEK 16.58 | -6.80% | SEK 17.77 | SEK 17.86 | SEK 16.50 | 3.54M |
| 2026-09-25 | SEK 17.79 | -1.71% | SEK 18.13 | SEK 18.24 | SEK 17.73 | 1.37M |
| 2026-09-24 | SEK 18.10 | -1.15% | SEK 18.26 | SEK 18.39 | SEK 18.10 | 1.37M |
| 2026-09-23 | SEK 18.31 | -1.66% | SEK 18.80 | SEK 18.80 | SEK 18.23 | 1.60M |
| 2026-09-22 | SEK 18.62 | -1.53% | SEK 18.88 | SEK 18.93 | SEK 18.37 | 1.31M |
| 2026-09-21 | SEK 18.91 | +2.60% | SEK 18.42 | SEK 19.06 | SEK 18.40 | 2.22M |
| 2026-09-18 | SEK 18.43 | -1.60% | SEK 18.65 | SEK 18.87 | SEK 18.27 | 3.58M |
| 2026-09-17 | SEK 18.73 | -0.21% | SEK 18.85 | SEK 18.85 | SEK 18.59 | 1.12M |
| 2026-09-16 | SEK 18.77 | +0.97% | SEK 18.48 | SEK 18.85 | SEK 18.48 | 1.02M |
| 2026-09-15 | SEK 18.59 | -0.21% | SEK 18.66 | SEK 18.81 | SEK 18.53 | 1.27M |
| 2026-09-14 | SEK 18.63 | -1.58% | SEK 19.08 | SEK 19.21 | SEK 18.57 | 3.11M |
| 2026-09-11 | SEK 18.93 | -1.41% | SEK 19.20 | SEK 19.24 | SEK 18.93 | 643.93K |
| 2026-09-10 | SEK 19.20 | +0.58% | SEK 19.18 | SEK 19.61 | SEK 19.11 | 1.50M |
| 2026-09-09 | SEK 19.09 | -1.04% | SEK 19.33 | SEK 19.46 | SEK 19.01 | 1.15M |
| 2026-09-08 | SEK 19.29 | +1.90% | SEK 18.93 | SEK 19.46 | SEK 18.90 | 826.45K |
| 2026-09-07 | SEK 18.93 | +0.37% | SEK 18.90 | SEK 19.07 | SEK 18.77 | 1.58M |
| 2026-09-04 | SEK 18.86 | -1.46% | SEK 19.08 | SEK 19.23 | SEK 18.79 | 572.78K |
| 2026-09-03 | SEK 19.14 | +1.97% | SEK 18.71 | SEK 19.28 | SEK 18.71 | 765.07K |
| 2026-09-02 | SEK 18.77 | -0.32% | SEK 18.84 | SEK 19.13 | SEK 18.59 | 1.67M |
| 2026-09-01 | SEK 18.83 | +0.27% | SEK 18.65 | SEK 19.10 | SEK 18.65 | 588.80K |
| 2026-08-31 | SEK 18.78 | +1.35% | SEK 18.77 | SEK 18.89 | SEK 18.61 | 3.94M |
| 2026-08-28 | SEK 18.53 | +0.93% | SEK 18.30 | SEK 18.65 | SEK 18.23 | 1.06M |
| 2026-08-27 | SEK 18.36 | +0.77% | SEK 18.23 | SEK 18.42 | SEK 18.14 | 759.86K |
| 2026-08-26 | SEK 18.22 | -3.85% | SEK 18.99 | SEK 18.99 | SEK 18.21 | 768.12K |
| 2026-08-25 | SEK 18.95 | -0.52% | SEK 19.13 | SEK 19.24 | SEK 18.85 | 334.11K |
| 2026-08-24 | SEK 19.05 | -0.26% | SEK 19.10 | SEK 19.12 | SEK 18.78 | 366.70K |
| 2026-08-21 | SEK 19.10 | +1.49% | SEK 18.81 | SEK 19.32 | SEK 18.78 | 402.21K |
| 2026-08-20 | SEK 18.82 | -0.11% | SEK 18.80 | SEK 19.02 | SEK 18.71 | 296.27K |
| 2026-08-19 | SEK 18.84 | +0.96% | SEK 18.71 | SEK 18.95 | SEK 18.63 | 259.18K |
| 2026-08-18 | SEK 18.66 | +1.03% | SEK 18.50 | SEK 18.83 | SEK 18.46 | 299.99K |
| 2026-08-17 | SEK 18.47 | -1.81% | SEK 18.85 | SEK 18.87 | SEK 18.47 | 308.58K |
| 2026-08-14 | SEK 18.81 | -1.57% | SEK 19.07 | SEK 19.07 | SEK 18.62 | 600.64K |
| 2026-08-13 | SEK 19.11 | +2.58% | SEK 18.61 | SEK 19.16 | SEK 18.48 | 1.05M |
| 2026-08-12 | SEK 18.63 | +0.65% | SEK 18.51 | SEK 18.80 | SEK 18.49 | 355.29K |
| 2026-08-11 | SEK 18.51 | +0.11% | SEK 18.55 | SEK 18.73 | SEK 18.26 | 1.16M |
| 2026-08-10 | SEK 18.49 | -1.39% | SEK 18.79 | SEK 18.90 | SEK 18.42 | 290.56K |
| 2026-08-07 | SEK 18.75 | -1.06% | SEK 18.98 | SEK 19.06 | SEK 18.71 | 643.86K |
| 2026-08-06 | SEK 18.95 | +0.80% | SEK 18.81 | SEK 19.07 | SEK 18.80 | 266.26K |
| 2026-08-05 | SEK 18.80 | -0.79% | SEK 19.02 | SEK 19.12 | SEK 18.64 | 471.65K |
| 2026-08-04 | SEK 18.95 | -0.79% | SEK 19.10 | SEK 19.16 | SEK 18.81 | 541.89K |
| 2026-08-03 | SEK 19.10 | -0.37% | SEK 19.36 | SEK 19.36 | SEK 18.92 | 375.35K |
| 2026-07-31 | SEK 19.17 | -0.78% | SEK 19.31 | SEK 19.60 | SEK 19.15 | 385.15K |
| 2026-07-30 | SEK 19.32 | +1.68% | SEK 19.12 | SEK 19.55 | SEK 19.02 | 376.32K |
| 2026-07-29 | SEK 19.00 | -2.26% | SEK 19.49 | SEK 19.51 | SEK 18.69 | 551.15K |
| 2026-07-28 | SEK 19.44 | -1.52% | SEK 19.67 | SEK 19.95 | SEK 19.20 | 406.59K |
| 2026-07-27 | SEK 19.74 | -0.45% | SEK 19.90 | SEK 19.98 | SEK 19.68 | 168.46K |
| 2026-07-24 | SEK 19.83 | +1.74% | SEK 19.55 | SEK 19.83 | SEK 19.41 | 245.46K |
| 2026-07-23 | SEK 19.49 | -0.97% | SEK 19.77 | SEK 19.78 | SEK 19.45 | 342.51K |
| 2026-07-22 | SEK 19.68 | +1.39% | SEK 19.37 | SEK 19.85 | SEK 19.31 | 307.71K |
| 2026-07-21 | SEK 19.41 | -1.37% | SEK 19.68 | SEK 19.75 | SEK 19.35 | 300.32K |
| 2026-07-20 | SEK 19.68 | -1.06% | SEK 20.00 | SEK 20.16 | SEK 19.67 | 713.72K |
| 2026-07-17 | SEK 19.89 | +0.25% | SEK 19.96 | SEK 20.02 | SEK 19.62 | 325.67K |
| 2026-07-16 | SEK 19.84 | -1.29% | SEK 20.22 | SEK 20.22 | SEK 19.56 | 464.44K |
| 2026-07-15 | SEK 20.10 | +1.82% | SEK 19.86 | SEK 20.38 | SEK 19.70 | 760.59K |
| 2026-07-14 | SEK 19.74 | -1.99% | SEK 20.14 | SEK 20.14 | SEK 19.72 | 371.69K |
| 2026-07-13 | SEK 20.14 | +1.51% | SEK 20.00 | SEK 20.36 | SEK 19.76 | 358.18K |
| 2026-07-10 | SEK 19.84 | -3.41% | SEK 20.52 | SEK 20.72 | SEK 19.84 | 367.53K |
| 2026-07-09 | SEK 20.54 | +3.48% | SEK 19.85 | SEK 21.04 | SEK 19.85 | 913.02K |
| 2026-07-08 | SEK 19.85 | -3.64% | SEK 20.46 | SEK 20.62 | SEK 19.67 | 600.35K |
| 2026-07-07 | SEK 20.60 | +5.26% | SEK 19.49 | SEK 20.84 | SEK 19.49 | 903.22K |
| 2026-07-06 | SEK 19.57 | +0.73% | SEK 19.53 | SEK 19.58 | SEK 19.26 | 327.62K |
| 2026-07-03 | SEK 19.43 | -0.39% | SEK 19.50 | SEK 19.72 | SEK 19.21 | 541.12K |
| 2026-07-02 | SEK 19.50 | +3.52% | SEK 18.96 | SEK 19.67 | SEK 18.83 | 750.82K |
| 2026-07-01 | SEK 18.84 | +1.40% | SEK 18.68 | SEK 18.95 | SEK 18.35 | 639.99K |
| 2026-06-30 | SEK 18.58 | -1.22% | SEK 18.80 | SEK 18.98 | SEK 18.53 | 521.98K |
| 2026-06-29 | SEK 18.81 | -1.52% | SEK 19.04 | SEK 19.09 | SEK 18.75 | 284.18K |
| 2026-06-26 | SEK 19.10 | -0.68% | SEK 19.76 | SEK 19.76 | SEK 18.86 | 377.04K |
| 2026-06-25 | SEK 19.23 | -1.59% | SEK 19.48 | SEK 19.48 | SEK 18.95 | 534.55K |
| 2026-06-24 | SEK 19.54 | +3.44% | SEK 18.98 | SEK 19.58 | SEK 18.92 | 569.56K |
| 2026-06-23 | SEK 18.89 | +1.12% | SEK 18.69 | SEK 19.19 | SEK 18.49 | 854.69K |
| 2026-06-22 | SEK 18.68 | +1.80% | SEK 18.60 | SEK 18.97 | SEK 18.35 | 1.84M |
| 2026-06-18 | SEK 18.35 | -5.02% | SEK 19.27 | SEK 19.39 | SEK 18.35 | 2.26M |
| 2026-06-17 | SEK 19.32 | -0.97% | SEK 19.51 | SEK 19.67 | SEK 19.04 | 1.28M |
| 2026-06-16 | SEK 19.51 | +0.88% | SEK 19.33 | SEK 19.61 | SEK 19.06 | 632.29K |
| 2026-06-15 | SEK 19.34 | -3.49% | SEK 20.08 | SEK 20.10 | SEK 19.14 | 995.47K |
| 2026-06-12 | SEK 20.04 | +4.81% | SEK 19.43 | SEK 20.06 | SEK 19.26 | 973.86K |
| 2026-06-11 | SEK 19.12 | -1.49% | SEK 19.28 | SEK 19.42 | SEK 18.96 | 582.18K |
| 2026-06-10 | SEK 19.41 | +2.21% | SEK 18.99 | SEK 19.55 | SEK 18.69 | 479.06K |
| 2026-06-09 | SEK 18.99 | -2.42% | SEK 19.48 | SEK 19.50 | SEK 18.96 | 550.34K |
| 2026-06-08 | SEK 19.46 | -1.12% | SEK 19.60 | SEK 19.85 | SEK 19.18 | 692.60K |
| 2026-06-05 | SEK 19.68 | -3.53% | SEK 20.38 | SEK 20.38 | SEK 19.49 | 743.20K |
| 2026-06-04 | SEK 20.40 | +7.20% | SEK 19.04 | SEK 20.86 | SEK 18.91 | 2.08M |
| 2026-06-03 | SEK 19.03 | -2.71% | SEK 19.52 | SEK 19.63 | SEK 18.90 | 1.15M |
| 2026-06-02 | SEK 19.56 | -0.66% | SEK 19.70 | SEK 20.00 | SEK 19.39 | 1.07M |
| 2026-06-01 | SEK 19.69 | -5.88% | SEK 20.68 | SEK 20.68 | SEK 19.46 | 2.09M |
| 2026-05-29 | SEK 20.92 | +8.73% | SEK 19.24 | SEK 20.92 | SEK 19.15 | 2.35M |
| 2026-05-28 | SEK 19.24 | +3.16% | SEK 18.58 | SEK 19.42 | SEK 18.58 | 889.91K |