Preservium Property AB (NGM:PRESRV)
Sweden
· Delayed Price · Currency is SEK 60.00
0.00 (0.00%)
At close: Apr 27, 2026
Preservium Property AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 58.00 | 60.00 | 57.00 | 60.00 | 60.00 | -0.83% | 932 |
| Apr 17, 2026 | 58.00 | 62.00 | 57.50 | 60.50 | 60.50 | 0.83% | 2,948 |
| Apr 16, 2026 | 58.50 | 60.50 | 58.50 | 60.00 | 60.00 | -0.83% | 1,690 |
| Apr 15, 2026 | 59.00 | 61.00 | 58.50 | 60.50 | 60.50 | -2.42% | 2,614 |
| Apr 14, 2026 | 58.00 | 62.50 | 56.50 | 62.00 | 62.00 | 3.33% | 6,548 |
| Apr 13, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -4.00% | 340 |
| Apr 10, 2026 | 60.00 | 62.50 | 57.50 | 62.50 | 62.50 | - | 1,369 |
| Apr 9, 2026 | 60.00 | 62.50 | 60.00 | 62.50 | 62.50 | 0.81% | 140 |
| Apr 8, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 320 |
| Apr 2, 2026 | 61.50 | 62.00 | 60.00 | 62.00 | 62.00 | 0.81% | 1,076 |
| Apr 1, 2026 | 63.00 | 63.50 | 60.00 | 61.50 | 61.50 | -0.81% | 2,430 |
| Mar 31, 2026 | 62.50 | 62.50 | 62.00 | 62.00 | 62.00 | 0.81% | 148 |
| Mar 30, 2026 | 61.00 | 61.50 | 61.00 | 61.50 | 61.50 | -3.15% | 500 |
| Mar 25, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 2.42% | 100 |
| Mar 24, 2026 | 62.50 | 62.50 | 62.00 | 62.00 | 62.00 | - | 210 |
| Mar 23, 2026 | 60.00 | 62.50 | 60.00 | 62.00 | 62.00 | -0.80% | 680 |
| Mar 20, 2026 | 64.00 | 64.00 | 61.00 | 62.50 | 62.50 | -1.57% | 328 |
| Mar 19, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -1.55% | 350 |
| Mar 17, 2026 | 66.00 | 66.00 | 64.50 | 64.50 | 64.50 | 0.78% | 498 |
| Mar 16, 2026 | 61.50 | 64.00 | 60.50 | 64.00 | 64.00 | 1.59% | 22,205 |
| Mar 11, 2026 | 63.50 | 63.50 | 63.00 | 63.00 | 63.00 | 0.80% | 670 |
| Mar 9, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.81% | 100 |
| Mar 6, 2026 | 60.50 | 62.00 | 60.50 | 62.00 | 62.00 | - | 25,050 |
| Mar 4, 2026 | 61.50 | 62.00 | 61.50 | 62.00 | 62.00 | 0.81% | 106 |
| Mar 3, 2026 | 67.50 | 67.50 | 60.00 | 61.50 | 61.50 | 2.50% | 1,904 |
| Mar 2, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.69% | 183 |
| Feb 27, 2026 | 57.50 | 59.00 | 56.50 | 59.00 | 59.00 | 2.61% | 797 |
| Feb 26, 2026 | 56.00 | 57.50 | 56.00 | 57.50 | 57.50 | 4.55% | 480 |
| Feb 25, 2026 | 56.00 | 57.00 | 55.00 | 55.00 | 55.00 | -5.17% | 844 |
| Feb 24, 2026 | 55.50 | 58.00 | 55.50 | 58.00 | 58.00 | 4.50% | 1,163 |
| Feb 23, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -4.31% | 380 |
| Feb 18, 2026 | 56.50 | 58.00 | 55.50 | 58.00 | 58.00 | -0.85% | 1,224 |
| Feb 17, 2026 | 58.00 | 58.50 | 58.00 | 58.50 | 58.50 | - | 51 |
| Feb 16, 2026 | 57.50 | 58.50 | 57.50 | 58.50 | 58.50 | - | 500 |
| Feb 13, 2026 | 56.50 | 58.50 | 55.00 | 58.50 | 58.50 | 3.54% | 2,090 |
| Feb 12, 2026 | 56.50 | 57.50 | 55.50 | 56.50 | 56.50 | -3.42% | 892 |
| Feb 9, 2026 | 58.00 | 60.50 | 55.50 | 58.50 | 58.50 | -3.31% | 2,535 |
| Feb 6, 2026 | 56.50 | 60.50 | 56.50 | 60.50 | 60.50 | 7.08% | 1,227 |
| Feb 5, 2026 | 55.00 | 56.50 | 54.50 | 56.50 | 56.50 | - | 468 |
| Feb 4, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | 1,672 |
| Feb 3, 2026 | 56.50 | 56.50 | 55.50 | 56.50 | 56.50 | - | 1,040 |
| Feb 2, 2026 | 56.50 | 56.50 | 53.00 | 56.50 | 56.50 | -0.88% | 3,400 |
| Jan 29, 2026 | 57.50 | 59.50 | 55.50 | 57.00 | 57.00 | - | 1,494 |
| Jan 28, 2026 | 56.50 | 58.50 | 55.50 | 57.00 | 57.00 | 1.79% | 2,183 |
| Jan 27, 2026 | 55.00 | 58.00 | 53.00 | 56.00 | 56.00 | - | 1,849 |
| Jan 26, 2026 | 54.50 | 56.00 | 52.00 | 56.00 | 56.00 | 2.75% | 1,939 |
| Jan 23, 2026 | 54.50 | 56.00 | 54.50 | 54.50 | 54.50 | 1.87% | 1,189 |
| Jan 22, 2026 | 51.50 | 53.50 | 51.50 | 53.50 | 53.50 | - | 594 |
| Jan 21, 2026 | 51.00 | 53.50 | 51.00 | 53.50 | 53.50 | 0.94% | 2,254 |
| Jan 20, 2026 | 50.50 | 54.00 | 50.50 | 53.00 | 53.00 | 0.95% | 2,787 |
| Jan 19, 2026 | 52.50 | 52.50 | 49.80 | 52.50 | 52.50 | -3.67% | 2,119 |
| Jan 16, 2026 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | -1.80% | 480 |
| Jan 15, 2026 | 52.00 | 55.50 | 52.00 | 55.50 | 55.50 | 6.73% | 920 |
| Jan 14, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | -3.70% | 430 |
| Jan 9, 2026 | 51.50 | 54.00 | 47.00 | 54.00 | 54.00 | 0.93% | 10,579 |
| Jan 8, 2026 | 54.00 | 56.50 | 49.60 | 53.50 | 53.50 | -0.93% | 4,797 |
| Jan 7, 2026 | 54.00 | 54.00 | 50.00 | 54.00 | 54.00 | -4.42% | 2,860 |
| Jan 5, 2026 | 52.50 | 56.50 | 52.50 | 56.50 | 56.50 | 1.80% | 4,125 |
| Dec 23, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.91% | 200 |
| Dec 22, 2025 | 53.50 | 55.50 | 49.00 | 55.00 | 55.00 | 2.80% | 2,321 |
| Dec 19, 2025 | 53.00 | 53.50 | 51.00 | 53.50 | 53.50 | -3.60% | 1,540 |
| Dec 12, 2025 | 52.50 | 55.50 | 52.50 | 55.50 | 55.50 | 0.91% | 781 |
| Dec 9, 2025 | 53.00 | 55.00 | 53.00 | 55.00 | 55.00 | 4.76% | 1,051 |
| Dec 8, 2025 | 53.00 | 53.00 | 50.00 | 52.50 | 52.50 | - | 1,349 |
| 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 |