Skip to main content
Prisma Properties AB (publ) (STO:PRISMA)
Sweden flag Sweden · Delayed Price · Currency is SEK
26.00
+0.25 (0.97%)
At close: Dec 5, 2025

Prisma Properties AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.4526.0025.3025.70--0.19%9,958
Dec 4, 202526.0026.2025.5025.7525.75-0.96%8,427
Dec 3, 202526.1026.1025.5026.0026.000.58%22,644
Dec 2, 202526.0026.0025.5025.8525.85-0.77%34,906
Dec 1, 202525.2526.0525.0026.0526.052.96%13,992
Nov 28, 202524.8525.9024.8525.3025.302.02%9,714
Nov 27, 202525.3025.5024.8024.8024.80-1.59%234,027
Nov 26, 202525.8525.8524.8025.2025.20-2.51%46,492
Nov 25, 202525.5526.2025.5025.8525.85-0.96%30,266
Nov 24, 202524.8026.1024.8026.1026.105.24%228,936
Nov 21, 202525.1025.8524.8024.8024.800.20%23,660
Nov 20, 202524.4525.3524.4524.7524.751.43%645,230
Nov 19, 202524.6024.7024.4024.4024.40-0.81%318,879
Nov 18, 202524.9024.9024.6024.6024.60-1.20%411
Nov 17, 202524.5525.0024.5524.9024.902.47%14,608
Nov 14, 202524.5024.7024.3024.3024.30-2.02%28,247
Nov 13, 202524.7524.8024.4524.8024.801.22%5,630
Nov 12, 202524.5024.7524.3524.5024.500.20%6,355
Nov 11, 202524.5524.7024.2524.4524.450.82%3,513
Nov 10, 202524.4524.7024.2524.2524.25-1,712
Nov 7, 202524.9524.9524.0024.2524.25-1.42%18,283
Nov 6, 202525.0025.0024.6024.6024.60-1.20%7,228
Nov 5, 202525.3025.3024.9024.9024.900.40%5,417
Nov 4, 202524.8524.8524.5024.8024.80-0.40%4,160
Nov 3, 202524.7024.9024.5024.9024.90-0.60%1,002,503
Oct 31, 202524.5525.0524.4525.0525.052.66%17,311
Oct 30, 202524.9525.0024.4024.4024.40-1.21%24,405
Oct 29, 202524.8524.9524.7024.7024.700.61%24,377
Oct 28, 202525.0025.0024.5524.5524.55-1.80%1,014,441
Oct 27, 202525.5525.5524.9025.0025.00-1.19%73,143
Oct 24, 202525.0025.6025.0025.3025.301.20%232,299
Oct 23, 202524.6025.0024.3525.0025.001.63%27,416
Oct 22, 202524.5024.7524.4024.6024.600.41%15,640
Oct 21, 202524.3524.7024.3524.5024.500.62%5,870
Oct 20, 202524.0524.6524.0524.3524.35-47,985
Oct 17, 202524.5024.7524.3524.3524.35-0.41%7,802
Oct 16, 202524.4024.7024.4024.4524.45-0.20%8,623
Oct 15, 202524.6524.6524.3024.5024.50-0.61%40,036
Oct 14, 202524.9024.9024.6524.6524.65-0.40%8,468
Oct 13, 202525.0025.3524.7524.7524.75-1.00%13,436
Oct 10, 202523.9525.4023.9525.0025.002.46%18,761
Oct 9, 202523.9024.4023.9024.4024.401.88%7,325
Oct 8, 202524.0024.0023.9023.9523.95-0.62%2,062
Oct 7, 202523.9024.1023.9024.1024.100.84%5,946
Oct 6, 202523.6024.0023.6023.9023.901.27%52,691
Oct 3, 202523.5023.8523.5023.6023.600.64%3,246
Oct 2, 202523.9523.9523.3523.4523.45-1.47%6,822
Oct 1, 202523.5024.0023.5023.8023.801.28%9,591
Sep 30, 202523.6523.9023.5023.5023.50-0.63%12,359
Sep 29, 202523.8524.2023.6523.6523.65-2.47%9,527
Sep 26, 202523.6024.6023.4524.2524.252.54%6,825
Sep 25, 202524.0524.2023.6523.6523.65-1.87%14,046
Sep 24, 202524.3024.3024.1024.1024.10-0.41%2,038
Sep 23, 202523.6524.6023.6524.2024.202.54%29,509
Sep 22, 202524.0024.1023.6023.6023.60-1.05%6,577
Sep 19, 202524.2524.2523.8523.8523.85-1.85%9,771
Sep 18, 202524.2524.4524.0524.3024.301.46%2,306
Sep 17, 202523.9024.2523.9023.9523.95-36,985
Sep 16, 202523.7524.2523.6523.9523.95-0.21%15,937
Sep 15, 202524.4524.4524.0024.0024.00-0.62%11,079
Sep 12, 202525.0025.0024.1524.1524.15-0.21%2,183
Sep 11, 202524.2524.4524.2024.2024.20-0.41%10,957
Sep 10, 202524.3524.5524.2024.3024.30-0.82%5,387
Sep 9, 202524.0524.6024.0524.5024.500.62%3,256
Sep 8, 202524.4024.7024.0024.3524.35-1.42%7,132
Sep 5, 202524.6024.7024.2524.7024.701.44%11,919
Sep 4, 202524.6024.7024.3024.3524.35-1.02%23,408
Sep 3, 202524.5524.9524.5524.6024.60-1.40%18,170
Sep 2, 202525.0525.2524.5524.9524.95-0.40%8,598
Sep 1, 202525.5025.5025.0525.0525.050.40%23,402
Aug 29, 202525.3525.3524.4024.9524.95-15,298
Aug 28, 202525.5025.5024.9524.9524.95-1.38%13,574
Aug 27, 202525.4525.4525.0525.3025.300.40%13,735
Aug 26, 202525.5025.5025.0525.2025.20-0.79%12,758
Aug 25, 202525.4025.5025.1525.4025.401.80%24,515
Aug 22, 202525.2026.1024.8024.9524.95-1.19%61,154
Aug 21, 202524.5025.7024.3025.2525.252.85%20,743
Aug 20, 202524.4524.5524.4024.5524.550.41%7,909
Aug 19, 202524.5524.7524.4524.4524.45-0.41%1,479
Aug 18, 202524.6024.9524.5024.5524.55-0.20%11,630
Aug 15, 202524.7524.7524.5024.6024.60-0.81%9,358
Aug 14, 202525.1525.1524.8024.8024.80-1.39%3,437
Aug 13, 202524.6025.1524.6025.1525.152.03%4,693
Aug 12, 202524.6525.0524.6524.6524.65-5,393
Aug 11, 202525.2025.4524.6024.6524.65-1.60%12,881
Aug 8, 202524.9525.0524.8525.0525.050.40%3,402
Aug 7, 202524.8025.2524.8024.9524.95-0.60%5,151
Aug 6, 202525.0525.6024.6025.1025.10-0.20%14,852
Aug 5, 202525.3525.4024.7025.1525.151.41%9,216
Aug 4, 202525.0025.2024.7524.8024.800.40%3,355
Aug 1, 202524.8025.4024.6024.7024.70-0.40%8,637
Jul 31, 202525.7525.8024.7024.8024.80-1.78%16,302
Jul 30, 202525.3525.7025.2025.2525.25-0.39%9,126
Jul 29, 202525.2025.5025.1525.3525.350.60%22,062
Jul 28, 202525.3025.5025.2025.2025.20-0.40%16,917
Jul 25, 202525.5025.7025.3025.3025.300.40%9,534
Jul 24, 202525.0525.3025.0525.2025.200.60%18,860
Jul 23, 202525.7525.7525.0525.0525.05-0.40%24,809
Jul 22, 202524.9025.6024.9025.1525.15-0.98%22,554
Jul 21, 202525.8025.9025.4025.4025.40-0.97%7,603