Prisma Properties AB

PRISMA
🏛️ sweden →
23.65
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-30 24.30 24.84 23.53 23.80 0.0M
2024-12-27 24.86 24.86 23.36 24.17 0.0M
2024-12-23 23.63 24.86 23.63 24.10 0.0M
2024-12-20 24.17 24.20 23.12 24.20 0.1M
2024-12-19 24.43 24.43 24.14 24.17 0.0M
2024-12-18 23.15 24.64 23.15 24.44 0.0M
2024-12-17 23.10 23.68 23.03 23.43 0.3M
2024-12-16 24.00 24.00 23.68 23.68 0.1M
2024-12-13 23.91 24.85 23.91 23.91 0.0M
2024-12-12 23.91 24.09 23.91 23.91 0.0M
2024-12-11 24.30 24.30 23.88 23.91 0.0M
2024-12-10 24.11 24.70 23.90 24.08 0.2M
2024-12-09 24.50 24.50 24.05 24.05 0.0M
2024-12-06 24.40 24.88 24.05 24.87 0.0M
2024-12-05 24.22 25.10 24.08 24.40 0.3M
2024-12-04 24.21 24.80 24.05 24.10 0.3M
2024-12-03 24.01 25.30 23.88 24.80 0.2M
2024-12-02 25.40 25.40 24.00 24.01 0.4M
2024-11-29 23.67 25.52 23.65 25.52 1.0M
2024-11-28 23.67 24.00 23.67 23.67 0.0M
2024-11-27 23.53 24.00 23.53 23.66 0.0M
2024-11-26 23.93 24.40 23.51 23.86 0.0M
2024-11-25 23.26 24.40 23.25 23.75 0.0M
2024-11-22 23.16 24.40 23.16 23.26 0.0M
2024-11-21 24.00 24.00 23.03 23.03 0.0M
2024-11-20 22.97 24.40 22.97 23.99 0.0M
2024-11-19 23.00 24.40 23.00 23.61 0.0M
2024-11-18 23.30 24.50 22.91 24.27 0.0M
2024-11-15 23.68 23.68 23.00 23.28 0.0M
2024-11-14 23.91 24.36 23.63 23.69 0.1M
2024-11-13 24.00 24.49 23.80 24.19 0.0M
2024-11-12 24.32 24.40 24.00 24.00 0.0M
2024-11-11 24.78 24.79 24.31 24.52 0.0M
2024-11-08 24.80 25.97 24.13 24.78 0.0M
2024-11-07 24.49 24.80 24.11 24.80 0.0M
2024-11-06 24.00 24.80 23.55 24.50 0.0M
2024-11-05 24.19 24.73 23.90 23.90 0.0M
2024-11-04 24.50 24.80 24.13 24.19 0.0M
2024-11-01 25.05 25.19 24.80 24.80 0.0M
2024-10-31 25.01 26.97 25.00 25.05 0.0M
2024-10-30 24.80 26.99 24.80 25.00 0.0M
2024-10-29 25.30 25.30 24.85 24.86 0.0M
2024-10-28 25.02 26.00 24.94 25.29 0.0M
2024-10-25 24.70 25.40 24.20 25.02 0.0M
2024-10-24 25.21 25.30 24.70 24.70 0.0M
2024-10-23 25.21 25.91 25.20 25.20 0.0M
2024-10-22 25.30 25.45 25.20 25.22 0.0M
2024-10-21 25.30 25.71 25.30 25.30 0.0M
2024-10-18 25.30 25.70 25.30 25.30 0.0M
2024-10-17 26.50 26.50 25.30 25.30 0.0M
2024-10-16 25.10 25.50 25.10 25.30 0.0M
2024-10-15 25.21 25.50 25.10 25.10 0.3M
2024-10-14 25.07 25.84 25.07 25.11 0.0M
2024-10-11 27.17 27.17 25.27 25.84 0.0M
2024-10-10 26.91 27.00 26.36 26.36 0.0M
2024-10-09 26.53 26.89 26.32 26.53 0.0M
2024-10-08 26.11 26.90 26.11 26.53 0.0M
2024-10-07 27.50 27.50 26.81 26.90 0.2M
2024-10-04 26.76 27.30 26.52 27.24 0.0M
2024-10-03 26.63 27.32 26.63 27.23 0.0M
2024-10-02 26.68 27.37 26.11 26.75 0.0M
2024-10-01 26.80 27.50 26.75 26.85 0.0M
2024-09-30 26.48 27.00 26.48 26.75 0.0M
2024-09-27 26.22 27.10 26.22 26.48 0.0M
2024-09-26 26.34 26.47 25.81 26.11 0.2M
2024-09-25 25.68 27.00 25.68 25.71 0.0M
2024-09-24 25.60 26.50 25.60 25.68 0.0M
2024-09-23 25.00 26.48 25.00 25.60 0.0M
2024-09-20 26.89 26.89 25.31 26.00 0.0M
2024-09-19 25.05 26.39 25.05 25.35 0.0M
2024-09-18 25.80 26.30 25.05 25.05 0.0M
2024-09-17 25.90 26.40 25.50 25.50 0.0M
2024-09-16 27.06 27.07 25.40 26.40 0.0M
2024-09-13 26.01 27.38 26.01 27.00 0.0M
2024-09-12 26.70 26.80 25.75 26.80 0.4M
2024-09-11 26.39 26.90 25.70 25.74 0.3M
2024-09-10 26.35 26.89 25.73 25.97 0.0M
2024-09-09 26.50 26.90 25.67 26.35 0.0M
2024-09-06 26.00 26.50 25.76 26.50 0.0M
2024-09-05 25.76 25.99 25.75 25.99 0.0M
2024-09-04 26.00 26.00 25.61 25.76 0.0M
2024-09-03 26.24 26.24 25.82 25.82 0.0M
2024-09-02 27.44 27.44 26.00 26.24 0.0M
2024-08-30 26.51 26.51 25.60 26.19 0.0M
2024-08-29 26.35 26.51 25.91 26.51 0.0M
2024-08-28 25.80 26.35 25.58 26.35 0.0M
2024-08-27 25.56 26.30 25.56 25.80 0.0M
2024-08-26 25.81 26.49 25.81 26.31 0.0M
2024-08-23 25.94 26.49 25.49 26.49 0.1M
2024-08-22 26.44 26.44 25.76 26.00 0.0M
2024-08-21 26.25 26.86 26.01 26.44 0.0M
2024-08-20 26.80 26.80 26.26 26.26 0.0M
2024-08-19 27.50 27.80 26.37 26.90 0.1M
2024-08-16 25.07 26.75 25.00 26.75 0.0M
2024-08-15 25.35 25.55 24.75 25.55 0.0M
2024-08-14 25.33 25.35 24.81 25.35 0.0M
2024-08-13 25.32 25.33 25.22 25.33 0.0M
2024-08-12 25.50 25.89 25.31 25.32 0.0M
2024-08-09 25.94 26.40 25.60 25.90 0.0M
2024-08-08 25.80 25.99 25.46 25.94 0.0M
2024-08-07 25.92 26.05 24.81 25.91 0.0M
2024-08-06 24.21 26.00 24.21 25.92 0.0M
2024-08-05 25.49 25.49 23.32 24.96 0.1M
2024-08-02 25.50 25.58 25.03 25.50 0.0M
2024-08-01 26.08 26.08 25.60 25.72 0.0M
2024-07-31 25.23 26.28 25.23 26.08 0.1M
2024-07-30 25.95 26.00 25.60 25.70 0.5M
2024-07-29 26.35 26.35 25.85 26.00 0.1M
2024-07-26 26.20 26.70 26.15 26.60 0.0M
2024-07-25 26.20 26.55 26.05 26.20 0.0M
2024-07-24 26.00 26.50 26.00 26.45 0.0M
2024-07-23 26.55 26.70 25.85 26.05 0.1M
2024-07-22 26.70 27.35 26.55 26.55 0.0M
2024-07-19 26.40 27.00 26.40 26.90 0.0M
2024-07-18 26.60 26.80 26.45 26.60 0.0M
2024-07-17 27.05 27.35 26.55 26.65 0.0M
2024-07-16 27.15 27.20 26.95 27.05 0.0M
2024-07-15 26.90 27.15 26.90 27.15 0.0M
2024-07-12 26.90 27.40 26.90 27.15 0.0M
2024-07-11 27.10 27.45 27.10 27.40 0.0M
2024-07-10 27.00 27.45 26.95 27.45 0.0M
2024-07-09 26.50 27.20 26.15 27.10 0.1M
2024-07-08 26.90 27.15 26.50 26.50 0.1M
2024-07-05 27.20 27.25 26.50 27.15 0.2M
2024-07-04 27.25 27.60 27.25 27.30 0.1M
2024-07-03 26.65 27.65 26.60 27.25 0.2M
2024-07-02 26.95 26.95 26.55 26.80 0.1M
2024-07-01 27.10 27.15 26.85 27.00 0.2M
2024-06-28 27.05 27.25 26.90 27.10 0.2M
2024-06-27 27.30 27.35 27.05 27.05 0.3M
2024-06-26 27.50 27.50 27.10 27.15 0.4M
2024-06-25 27.50 27.50 27.10 27.20 0.3M
2024-06-24 27.50 27.51 27.01 27.50 2.2M
2024-06-20 27.53 27.53 27.50 27.50 2.6M
2024-06-19 27.85 27.89 27.50 27.53 2.0M
2024-06-18 27.60 28.17 27.48 27.80 9.1M