Prisma Properties AB PRISMA
OMXSTO · İsveç · Finans
SEK 24,90+0,10 (+%0,40)
Piyasa kapalı· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |