Skip to main content
Prisma Properties AB (publ) (STO:PRISMA)
Sweden flag Sweden · Delayed Price · Currency is SEK
24.80
-0.60 (-2.36%)
Apr 28, 2026, 5:29 PM CET

Prisma Properties AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.2025.4024.8024.8024.80-2.36%20,060
Apr 27, 202624.5025.4024.5025.4025.403.25%240,216
Apr 24, 202624.5025.4024.5024.6024.602.50%7,659
Apr 23, 202624.0024.8024.0024.0024.00-0.83%11,925
Apr 22, 202623.8024.3023.5024.2024.201.68%67,642
Apr 21, 202624.1024.2023.8023.8023.80-1.65%3,497
Apr 20, 202624.6025.0024.2024.2024.20-1.63%18,694
Apr 17, 202623.8024.7023.4024.6024.602.93%53,299
Apr 16, 202623.8024.2023.8023.9023.900.42%5,771,155
Apr 15, 202623.8024.0023.7023.8023.800.42%28,686
Apr 14, 202624.0024.3023.7023.7023.700.42%98,752
Apr 13, 202623.7024.3023.6023.6023.60-1.26%60,724
Apr 10, 202624.2024.3023.8023.9023.90-0.42%30,424
Apr 9, 202624.2024.2023.8024.0024.00-0.41%24,273
Apr 8, 202623.9024.5023.9024.1024.100.84%61,264
Apr 7, 202623.9024.0023.9023.9023.90-0.21%3,529
Apr 2, 202624.0524.0523.9023.9523.950.21%3,765
Apr 1, 202624.0024.4023.9023.9023.900.63%22,538
Mar 31, 202622.8523.9022.8523.7523.754.17%40,310
Mar 30, 202623.0023.0522.6522.8022.80-0.65%14,983
Mar 27, 202623.0523.2522.9022.9522.95-20,362
Mar 26, 202623.5023.5022.7022.9522.95-1.29%71,868
Mar 25, 202623.4523.5023.2523.2523.25-0.43%53,819
Mar 24, 202623.5023.9023.2523.3523.350.21%72,357
Mar 23, 202624.0024.1023.2523.3023.30-2.71%76,251
Mar 20, 202624.5024.5523.9523.9523.95-2.04%25,110
Mar 19, 202624.6524.7023.7024.4524.45-1.01%29,430
Mar 18, 202624.5024.7024.2524.7024.701.02%78,837
Mar 17, 202624.7024.7524.4524.4524.45-1.01%72,370
Mar 16, 202625.0025.2024.7024.7024.70-0.80%65,081
Mar 13, 202624.8525.3024.6024.9024.901.22%26,566
Mar 12, 202624.9525.4524.6024.6024.60-0.40%101,067
Mar 11, 202625.0025.5024.5524.7024.700.82%118,815
Mar 10, 202624.0024.9024.0024.5024.503.59%76,486
Mar 9, 202624.0524.0523.6523.6523.65-1.87%14,061
Mar 6, 202623.9024.1023.7524.1024.101.90%30,045
Mar 5, 202624.2024.2023.6523.6523.65-2.27%35,465
Mar 4, 202624.3524.3523.9024.2024.200.62%8,963
Mar 3, 202624.3524.3523.9524.0524.05-0.62%15,715
Mar 2, 202624.3524.3524.1024.2024.20-1.43%21,893
Feb 27, 202624.5524.8024.3024.5524.55-39,266
Feb 26, 202624.6024.8024.4024.5524.55-44,572
Feb 25, 202625.0025.2024.5024.5524.55-1.60%53,355
Feb 24, 202625.1525.5024.9524.9524.95-0.80%64,152
Feb 23, 202625.3025.5024.7525.1525.15-0.59%50,692
Feb 20, 202625.2025.4025.2025.3025.30-0.39%85,839
Feb 19, 202625.7025.9025.1525.4025.40-0.59%10,719
Feb 18, 202625.0525.7025.0525.5525.552.61%37,267
Feb 17, 202625.0025.4524.5524.9024.901.43%30,097
Feb 16, 202624.3524.9524.3024.5524.550.82%9,647
Feb 13, 202624.5524.9524.3524.3524.35-0.61%23,824
Feb 12, 202624.8524.9024.5024.5024.50-1.41%135,340
Feb 11, 202625.0525.2024.8524.8524.85-0.80%9,197
Feb 10, 202625.0525.4025.0025.0525.050.40%7,342
Feb 9, 202625.2025.4524.9524.9524.950.20%202,692
Feb 6, 202625.0025.0024.9024.9024.90-0.40%2,170
Feb 5, 202625.1525.1525.0025.0025.000.20%4,914
Feb 4, 202625.2525.2524.9524.9524.95-0.40%22,101
Feb 3, 202625.0025.1024.9525.0525.05-3,470
Feb 2, 202625.0025.1024.9525.0525.05-0.20%2,849
Jan 30, 202625.1525.3524.9025.1025.10-0.20%19,435
Jan 29, 202625.7525.7525.1525.1525.15-2.33%40,524
Jan 28, 202625.6025.9025.6025.7525.750.78%68,043
Jan 27, 202625.5025.7025.3525.5525.550.20%24,190
Jan 26, 202625.1525.7525.1525.5025.500.20%24,182
Jan 23, 202625.3525.6525.1525.4525.45-0.20%29,427
Jan 22, 202625.7525.7525.3525.5025.50-0.58%16,910
Jan 21, 202625.6025.9525.6025.6525.651.18%16,667
Jan 20, 202625.0025.3525.0025.3525.350.20%14,207
Jan 19, 202625.3025.3024.9525.3025.30-0.39%42,124
Jan 16, 202625.1025.6025.1025.4025.400.59%5,715
Jan 15, 202625.1025.3525.1025.2525.250.80%8,910
Jan 14, 202625.5525.5525.0525.0525.05-0.99%16,916
Jan 13, 202625.4025.4525.0525.3025.30-0.59%39,875
Jan 12, 202625.6525.6525.3525.4525.45-0.78%22,214
Jan 9, 202625.6525.8025.5025.6525.65-0.19%31,435
Jan 8, 202626.0026.0025.7025.7025.70-0.19%4,038
Jan 7, 202625.4526.0025.4525.7525.752.79%41,485
Jan 5, 202625.3025.3025.0525.0525.05-0.99%7,980
Jan 2, 202625.3025.4025.1525.3025.30-0.78%52,857
Dec 30, 202525.5025.7525.4525.5025.50-38,798
Dec 29, 202524.4525.5024.4525.5025.50-15,853
Dec 23, 202525.5025.7025.5025.5025.50-28,377
Dec 22, 202525.5525.9025.4025.5025.50-62,991
Dec 19, 202525.3025.6025.3025.5025.50-16,824
Dec 18, 202525.3025.8025.3025.5025.500.20%6,632
Dec 17, 202525.7525.7525.1525.4525.45-0.97%13,608
Dec 16, 202525.4525.7525.4025.7025.700.59%22,589
Dec 15, 202525.3025.9025.2025.5525.550.39%9,111
Dec 12, 202525.3025.6025.3025.4525.450.59%12,770
Dec 11, 202525.1025.3025.0525.3025.30-0.20%5,610
Dec 10, 202525.6525.6525.2025.3525.350.60%7,680
Dec 9, 202525.4525.5525.1525.2025.200.20%13,933
Dec 8, 202526.0026.0025.1525.1525.15-3.27%35,504
Dec 5, 202525.4526.0025.3026.0026.000.97%10,424
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