Preservium Property AB (NGM:PRESRV)
Sweden
· Delayed Price · Currency is SEK 52.50
+0.50 (0.96%)
At close: Dec 5, 2025
Preservium Property AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.00 | 53.50 | 52.00 | 52.50 | 52.50 | 0.96% | 2,744 |
| Dec 4, 2025 | 54.50 | 55.00 | 52.00 | 52.00 | 52.00 | -5.45% | 2,565 |
| Dec 2, 2025 | 53.00 | 55.00 | 53.00 | 55.00 | 55.00 | - | 881 |
| Dec 1, 2025 | 53.50 | 55.00 | 53.50 | 55.00 | 55.00 | -0.90% | 1,100 |
| Nov 28, 2025 | 54.50 | 55.50 | 54.50 | 55.50 | 55.50 | -0.89% | 27 |
| Nov 27, 2025 | 55.50 | 56.00 | 54.00 | 56.00 | 56.00 | 4.67% | 1,371 |
| Nov 26, 2025 | 53.00 | 56.00 | 53.00 | 53.50 | 53.50 | 0.94% | 1,298 |
| Nov 25, 2025 | 57.00 | 57.00 | 53.00 | 53.00 | 53.00 | -7.02% | 661 |
| Nov 24, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 10 |
| Nov 21, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 35 |
| Nov 19, 2025 | 55.00 | 57.00 | 52.50 | 57.00 | 57.00 | 2.70% | 7,377 |
| Nov 18, 2025 | 53.00 | 55.50 | 52.00 | 55.50 | 55.50 | 6.73% | 1,135 |
| Nov 17, 2025 | 50.00 | 53.00 | 50.00 | 52.00 | 52.00 | - | 5,849 |
| Nov 14, 2025 | 50.00 | 52.50 | 50.00 | 52.00 | 52.00 | 4.00% | 1,595 |
| Nov 13, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2 |
| Nov 7, 2025 | 50.00 | 50.00 | 48.00 | 50.00 | 50.00 | 0.81% | 910 |
| Nov 6, 2025 | 48.00 | 51.50 | 48.00 | 49.60 | 49.60 | -2.75% | 1,046 |
| Nov 4, 2025 | 49.80 | 51.00 | 48.00 | 51.00 | 51.00 | 2.00% | 1,554 |
| Oct 31, 2025 | 49.00 | 51.00 | 49.00 | 50.00 | 50.00 | 1.63% | 1,120 |
| Oct 30, 2025 | 48.00 | 49.20 | 48.00 | 49.20 | 49.20 | -2.57% | 640 |
| Oct 29, 2025 | 46.60 | 50.50 | 46.60 | 50.50 | 50.50 | 4.34% | 1,160 |
| Oct 28, 2025 | 46.60 | 48.40 | 46.60 | 48.40 | 48.40 | - | 60 |
| Oct 27, 2025 | 47.80 | 49.20 | 47.80 | 48.40 | 48.40 | -0.82% | 1,190 |
| Oct 24, 2025 | 48.20 | 49.20 | 47.00 | 48.80 | 48.80 | 1.67% | 1,480 |
| Oct 23, 2025 | 46.80 | 48.00 | 46.80 | 48.00 | 48.00 | -2.83% | 880 |
| Oct 22, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 0.82% | 100 |
| Oct 21, 2025 | 48.80 | 50.50 | 47.80 | 49.00 | 49.00 | 4.26% | 1,740 |
| Oct 20, 2025 | 46.00 | 49.20 | 46.00 | 47.00 | 47.00 | -4.47% | 1,845 |
| Oct 17, 2025 | 47.40 | 49.20 | 47.40 | 49.20 | 49.20 | - | 560 |
| Oct 15, 2025 | 48.20 | 49.20 | 48.20 | 49.20 | 49.20 | 2.50% | 540 |
| Oct 14, 2025 | 46.80 | 48.00 | 46.80 | 48.00 | 48.00 | -4.00% | 940 |
| Oct 10, 2025 | 48.00 | 50.00 | 48.00 | 50.00 | 50.00 | - | 990 |
| Oct 9, 2025 | 49.40 | 50.00 | 49.00 | 50.00 | 50.00 | -1.96% | 1,282 |
| Oct 8, 2025 | 49.40 | 51.00 | 49.00 | 51.00 | 51.00 | 2.00% | 2,050 |
| Oct 7, 2025 | 49.40 | 50.00 | 49.40 | 50.00 | 50.00 | - | 2,951 |
| Oct 6, 2025 | 49.40 | 50.50 | 49.40 | 50.00 | 50.00 | - | 1,149 |
| Oct 3, 2025 | 49.60 | 50.50 | 48.60 | 50.00 | 50.00 | 4.60% | 2,390 |
| Oct 2, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -2.05% | 13 |
| Oct 1, 2025 | 45.00 | 48.80 | 45.00 | 48.80 | 48.80 | 4.27% | 1,770 |
| Sep 30, 2025 | 46.20 | 46.80 | 46.20 | 46.80 | 46.80 | -2.50% | 550 |
| Sep 26, 2025 | 48.40 | 48.80 | 47.40 | 48.00 | 48.00 | - | 755 |
| Sep 25, 2025 | 45.00 | 48.00 | 45.00 | 48.00 | 48.00 | 6.67% | 1,606 |
| Sep 23, 2025 | 43.40 | 45.00 | 43.40 | 45.00 | 45.00 | - | 10 |
| Sep 22, 2025 | 43.40 | 45.00 | 43.40 | 45.00 | 45.00 | - | 28 |
| Sep 19, 2025 | 45.60 | 47.40 | 40.20 | 45.00 | 45.00 | -5.86% | 4,400 |
| Sep 18, 2025 | 46.00 | 47.80 | 46.00 | 47.80 | 47.80 | 1.27% | 548 |
| Sep 16, 2025 | 45.40 | 47.20 | 45.40 | 47.20 | 47.20 | 0.85% | 112 |
| Sep 15, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 1.74% | 170 |
| Sep 12, 2025 | 43.40 | 46.00 | 43.40 | 46.00 | 46.00 | 2.22% | 1,416 |
| Sep 10, 2025 | 43.00 | 45.00 | 43.00 | 45.00 | 45.00 | - | 1,000 |
| Sep 8, 2025 | 42.60 | 45.00 | 42.60 | 45.00 | 45.00 | 2.74% | 3,100 |
| Sep 5, 2025 | 43.40 | 43.80 | 43.40 | 43.80 | 43.80 | 2.34% | 250 |
| Sep 4, 2025 | 43.00 | 45.00 | 41.40 | 42.80 | 42.80 | -0.47% | 1,034 |
| Sep 3, 2025 | 40.40 | 43.00 | 40.40 | 43.00 | 43.00 | 3.86% | 1,210 |
| Aug 27, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 1.47% | 88 |
| Aug 21, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 2.00% | 200 |
| Aug 20, 2025 | 38.80 | 41.80 | 38.80 | 40.00 | 40.00 | 1.01% | 1,709 |
| Aug 19, 2025 | 39.60 | 42.00 | 39.60 | 39.60 | 39.60 | - | 2,390 |
| Aug 15, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1.54% | 105 |
| Aug 14, 2025 | 38.60 | 39.60 | 38.60 | 39.00 | 39.00 | 1.56% | 5,209 |
| Aug 13, 2025 | 39.80 | 39.80 | 38.40 | 38.40 | 38.40 | -4.95% | 5,014 |
| Aug 12, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 3.59% | 100 |
| Aug 11, 2025 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -3.47% | 34 |
| Aug 8, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.50% | 50 |
| Aug 7, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -3.83% | 518 |
| Aug 5, 2025 | 42.20 | 42.20 | 41.80 | 41.80 | 41.80 | 0.48% | 44 |
| Aug 4, 2025 | 40.60 | 45.00 | 40.60 | 41.60 | 41.60 | 2.46% | 1,249 |
| Aug 1, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | 1 |
| Jul 31, 2025 | 39.00 | 40.60 | 39.00 | 40.60 | 40.60 | -3.33% | 56 |
| Jul 30, 2025 | 39.40 | 42.00 | 39.40 | 42.00 | 42.00 | 8.81% | 600 |
| Jul 29, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -3.98% | 350 |
| Jul 28, 2025 | 38.60 | 40.20 | 38.60 | 40.20 | 40.20 | - | 61 |
| Jul 21, 2025 | 38.60 | 40.20 | 38.60 | 40.20 | 40.20 | -0.99% | 85 |
| Jul 17, 2025 | 40.00 | 41.60 | 40.00 | 40.60 | 40.60 | -1.93% | 665 |
| Jul 16, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.98% | 40 |
| Jul 15, 2025 | 40.60 | 41.60 | 40.00 | 41.00 | 41.00 | -0.49% | 2,713 |
| Jul 14, 2025 | 41.40 | 41.40 | 41.20 | 41.20 | 41.20 | - | 102 |
| Jul 11, 2025 | 39.40 | 41.20 | 39.40 | 41.20 | 41.20 | 4.57% | 2,250 |
| Jul 9, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | 4 |
| Jul 8, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 2.07% | 100 |
| Jul 7, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | 2 |
| Jul 4, 2025 | 39.40 | 39.40 | 38.60 | 38.60 | 38.60 | -5.39% | 527 |
| Jul 1, 2025 | 40.00 | 40.80 | 40.00 | 40.80 | 40.80 | -1.92% | 543 |
| Jun 30, 2025 | 40.60 | 43.80 | 40.60 | 41.60 | 41.60 | 2.97% | 1,709 |
| Jun 27, 2025 | 40.00 | 40.40 | 40.00 | 40.40 | 40.40 | -2.42% | 551 |
| Jun 26, 2025 | 42.00 | 42.00 | 40.80 | 41.40 | 41.40 | -2.36% | 706 |
| Jun 24, 2025 | 40.00 | 43.20 | 40.00 | 42.40 | 42.40 | 6.00% | 2,118 |
| Jun 17, 2025 | 37.80 | 40.00 | 37.80 | 40.00 | 40.00 | 5.82% | 1,219 |
| Jun 16, 2025 | 37.40 | 37.80 | 37.40 | 37.80 | 37.80 | 8.00% | 201 |
| Jun 13, 2025 | 37.00 | 37.00 | 35.00 | 35.00 | 35.00 | -5.41% | 1,233 |
| Jun 12, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.60% | 67 |
| Jun 11, 2025 | 40.60 | 40.60 | 37.60 | 37.60 | 37.60 | -6.00% | 939 |
| Jun 10, 2025 | 40.40 | 42.00 | 40.00 | 40.00 | 40.00 | -4.31% | 1,471 |
| Jun 9, 2025 | 39.20 | 41.80 | 39.20 | 41.80 | 41.80 | 4.50% | 42,023 |
| Jun 5, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -1.96% | 412 |