PPI Public Property Invest AB (publ) (PUBLI) Price History
Daily open, high, low, close and volume for PPI Public Property Invest AB (publ) (PUBLI) from 2026-05-20 to 2026-10-12, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | SEK 16.80 | SEK 16.82 | SEK 16.55 | SEK 16.55 | 221,289 |
| 2026-10-09 | SEK 16.60 | SEK 16.69 | SEK 16.54 | SEK 16.59 | 933,222 |
| 2026-10-08 | SEK 16.45 | SEK 16.57 | SEK 16.09 | SEK 16.46 | 1,059,300 |
| 2026-10-07 | SEK 16.29 | SEK 16.51 | SEK 16.13 | SEK 16.19 | 1,345,321 |
| 2026-10-06 | SEK 15.99 | SEK 16.46 | SEK 15.99 | SEK 16.24 | 1,379,902 |
| 2026-10-05 | SEK 16.14 | SEK 16.36 | SEK 15.96 | SEK 15.99 | 1,391,691 |
| 2026-10-02 | SEK 16.15 | SEK 16.51 | SEK 16.11 | SEK 16.23 | 1,535,706 |
| 2026-10-01 | SEK 16.04 | SEK 16.43 | SEK 15.95 | SEK 16.12 | 2,250,115 |
| 2026-09-30 | SEK 16.33 | SEK 16.41 | SEK 16.05 | SEK 16.10 | 2,159,368 |
| 2026-09-29 | SEK 16.31 | SEK 16.60 | SEK 16.30 | SEK 16.37 | 2,447,720 |
| 2026-09-28 | SEK 17.77 | SEK 17.86 | SEK 16.50 | SEK 16.58 | 3,542,143 |
| 2026-09-25 | SEK 18.13 | SEK 18.24 | SEK 17.73 | SEK 17.79 | 1,365,332 |
| 2026-09-24 | SEK 18.26 | SEK 18.39 | SEK 18.10 | SEK 18.10 | 1,366,586 |
| 2026-09-23 | SEK 18.80 | SEK 18.80 | SEK 18.23 | SEK 18.31 | 1,600,669 |
| 2026-09-22 | SEK 18.88 | SEK 18.93 | SEK 18.37 | SEK 18.62 | 1,310,134 |
| 2026-09-21 | SEK 18.42 | SEK 19.06 | SEK 18.40 | SEK 18.91 | 2,222,546 |
| 2026-09-18 | SEK 18.65 | SEK 18.87 | SEK 18.27 | SEK 18.43 | 3,576,844 |
| 2026-09-17 | SEK 18.85 | SEK 18.85 | SEK 18.59 | SEK 18.73 | 1,116,008 |
| 2026-09-16 | SEK 18.48 | SEK 18.85 | SEK 18.48 | SEK 18.77 | 1,020,801 |
| 2026-09-15 | SEK 18.66 | SEK 18.81 | SEK 18.53 | SEK 18.59 | 1,266,452 |
| 2026-09-14 | SEK 19.08 | SEK 19.21 | SEK 18.57 | SEK 18.63 | 3,111,268 |
| 2026-09-11 | SEK 19.20 | SEK 19.24 | SEK 18.93 | SEK 18.93 | 643,932 |
| 2026-09-10 | SEK 19.18 | SEK 19.61 | SEK 19.11 | SEK 19.20 | 1,503,600 |
| 2026-09-09 | SEK 19.33 | SEK 19.46 | SEK 19.01 | SEK 19.09 | 1,150,581 |
| 2026-09-08 | SEK 18.93 | SEK 19.46 | SEK 18.90 | SEK 19.29 | 826,448 |
| 2026-09-07 | SEK 18.90 | SEK 19.07 | SEK 18.77 | SEK 18.93 | 1,579,249 |
| 2026-09-04 | SEK 19.08 | SEK 19.23 | SEK 18.79 | SEK 18.86 | 572,778 |
| 2026-09-03 | SEK 18.71 | SEK 19.28 | SEK 18.71 | SEK 19.14 | 765,065 |
| 2026-09-02 | SEK 18.84 | SEK 19.13 | SEK 18.59 | SEK 18.77 | 1,674,317 |
| 2026-09-01 | SEK 18.65 | SEK 19.10 | SEK 18.65 | SEK 18.83 | 588,803 |
| 2026-08-31 | SEK 18.77 | SEK 18.89 | SEK 18.61 | SEK 18.78 | 3,943,480 |
| 2026-08-28 | SEK 18.30 | SEK 18.65 | SEK 18.23 | SEK 18.53 | 1,056,336 |
| 2026-08-27 | SEK 18.23 | SEK 18.42 | SEK 18.14 | SEK 18.36 | 759,855 |
| 2026-08-26 | SEK 18.99 | SEK 18.99 | SEK 18.21 | SEK 18.22 | 768,115 |
| 2026-08-25 | SEK 19.13 | SEK 19.24 | SEK 18.85 | SEK 18.95 | 334,106 |
| 2026-08-24 | SEK 19.10 | SEK 19.12 | SEK 18.78 | SEK 19.05 | 366,702 |
| 2026-08-21 | SEK 18.81 | SEK 19.32 | SEK 18.78 | SEK 19.10 | 402,210 |
| 2026-08-20 | SEK 18.80 | SEK 19.02 | SEK 18.71 | SEK 18.82 | 296,274 |
| 2026-08-19 | SEK 18.71 | SEK 18.95 | SEK 18.63 | SEK 18.84 | 259,176 |
| 2026-08-18 | SEK 18.50 | SEK 18.83 | SEK 18.46 | SEK 18.66 | 299,991 |
| 2026-08-17 | SEK 18.85 | SEK 18.87 | SEK 18.47 | SEK 18.47 | 308,577 |
| 2026-08-14 | SEK 19.07 | SEK 19.07 | SEK 18.62 | SEK 18.81 | 600,641 |
| 2026-08-13 | SEK 18.61 | SEK 19.16 | SEK 18.48 | SEK 19.11 | 1,049,295 |
| 2026-08-12 | SEK 18.51 | SEK 18.80 | SEK 18.49 | SEK 18.63 | 355,290 |
| 2026-08-11 | SEK 18.55 | SEK 18.73 | SEK 18.26 | SEK 18.51 | 1,159,969 |
| 2026-08-10 | SEK 18.79 | SEK 18.90 | SEK 18.42 | SEK 18.49 | 290,563 |
| 2026-08-07 | SEK 18.98 | SEK 19.06 | SEK 18.71 | SEK 18.75 | 643,859 |
| 2026-08-06 | SEK 18.81 | SEK 19.07 | SEK 18.80 | SEK 18.95 | 266,263 |
| 2026-08-05 | SEK 19.02 | SEK 19.12 | SEK 18.64 | SEK 18.80 | 471,646 |
| 2026-08-04 | SEK 19.10 | SEK 19.16 | SEK 18.81 | SEK 18.95 | 541,887 |
| 2026-08-03 | SEK 19.36 | SEK 19.36 | SEK 18.92 | SEK 19.10 | 375,351 |
| 2026-07-31 | SEK 19.31 | SEK 19.60 | SEK 19.15 | SEK 19.17 | 385,148 |
| 2026-07-30 | SEK 19.12 | SEK 19.55 | SEK 19.02 | SEK 19.32 | 376,320 |
| 2026-07-29 | SEK 19.49 | SEK 19.51 | SEK 18.69 | SEK 19.00 | 551,146 |
| 2026-07-28 | SEK 19.67 | SEK 19.95 | SEK 19.20 | SEK 19.44 | 406,589 |
| 2026-07-27 | SEK 19.90 | SEK 19.98 | SEK 19.68 | SEK 19.74 | 168,463 |
| 2026-07-24 | SEK 19.55 | SEK 19.83 | SEK 19.41 | SEK 19.83 | 245,461 |
| 2026-07-23 | SEK 19.77 | SEK 19.78 | SEK 19.45 | SEK 19.49 | 342,506 |
| 2026-07-22 | SEK 19.37 | SEK 19.85 | SEK 19.31 | SEK 19.68 | 307,712 |
| 2026-07-21 | SEK 19.68 | SEK 19.75 | SEK 19.35 | SEK 19.41 | 300,320 |
| 2026-07-20 | SEK 20.00 | SEK 20.16 | SEK 19.67 | SEK 19.68 | 713,722 |
| 2026-07-17 | SEK 19.96 | SEK 20.02 | SEK 19.62 | SEK 19.89 | 325,673 |
| 2026-07-16 | SEK 20.22 | SEK 20.22 | SEK 19.56 | SEK 19.84 | 464,439 |
| 2026-07-15 | SEK 19.86 | SEK 20.38 | SEK 19.70 | SEK 20.10 | 760,590 |
| 2026-07-14 | SEK 20.14 | SEK 20.14 | SEK 19.72 | SEK 19.74 | 371,686 |
| 2026-07-13 | SEK 20.00 | SEK 20.36 | SEK 19.76 | SEK 20.14 | 358,178 |
| 2026-07-10 | SEK 20.52 | SEK 20.72 | SEK 19.84 | SEK 19.84 | 367,529 |
| 2026-07-09 | SEK 19.85 | SEK 21.04 | SEK 19.85 | SEK 20.54 | 913,017 |
| 2026-07-08 | SEK 20.46 | SEK 20.62 | SEK 19.67 | SEK 19.85 | 600,345 |
| 2026-07-07 | SEK 19.49 | SEK 20.84 | SEK 19.49 | SEK 20.60 | 903,219 |
| 2026-07-06 | SEK 19.53 | SEK 19.58 | SEK 19.26 | SEK 19.57 | 327,615 |
| 2026-07-03 | SEK 19.50 | SEK 19.72 | SEK 19.21 | SEK 19.43 | 541,118 |
| 2026-07-02 | SEK 18.96 | SEK 19.67 | SEK 18.83 | SEK 19.50 | 750,819 |
| 2026-07-01 | SEK 18.68 | SEK 18.95 | SEK 18.35 | SEK 18.84 | 639,990 |
| 2026-06-30 | SEK 18.80 | SEK 18.98 | SEK 18.53 | SEK 18.58 | 521,976 |
| 2026-06-29 | SEK 19.04 | SEK 19.09 | SEK 18.75 | SEK 18.81 | 284,183 |
| 2026-06-26 | SEK 19.76 | SEK 19.76 | SEK 18.86 | SEK 19.10 | 377,039 |
| 2026-06-25 | SEK 19.48 | SEK 19.48 | SEK 18.95 | SEK 19.23 | 534,554 |
| 2026-06-24 | SEK 18.98 | SEK 19.58 | SEK 18.92 | SEK 19.54 | 569,556 |
| 2026-06-23 | SEK 18.69 | SEK 19.19 | SEK 18.49 | SEK 18.89 | 854,692 |
| 2026-06-22 | SEK 18.60 | SEK 18.97 | SEK 18.35 | SEK 18.68 | 1,843,685 |
| 2026-06-18 | SEK 19.27 | SEK 19.39 | SEK 18.35 | SEK 18.35 | 2,263,710 |
| 2026-06-17 | SEK 19.51 | SEK 19.67 | SEK 19.04 | SEK 19.32 | 1,284,875 |
| 2026-06-16 | SEK 19.33 | SEK 19.61 | SEK 19.06 | SEK 19.51 | 632,285 |
| 2026-06-15 | SEK 20.08 | SEK 20.10 | SEK 19.14 | SEK 19.34 | 995,467 |
| 2026-06-12 | SEK 19.43 | SEK 20.06 | SEK 19.26 | SEK 20.04 | 973,861 |
| 2026-06-11 | SEK 19.28 | SEK 19.42 | SEK 18.96 | SEK 19.12 | 582,181 |
| 2026-06-10 | SEK 18.99 | SEK 19.55 | SEK 18.69 | SEK 19.41 | 479,064 |
| 2026-06-09 | SEK 19.48 | SEK 19.50 | SEK 18.96 | SEK 18.99 | 550,337 |
| 2026-06-08 | SEK 19.60 | SEK 19.85 | SEK 19.18 | SEK 19.46 | 692,603 |
| 2026-06-05 | SEK 20.38 | SEK 20.38 | SEK 19.49 | SEK 19.68 | 743,195 |
| 2026-06-04 | SEK 19.04 | SEK 20.86 | SEK 18.91 | SEK 20.40 | 2,083,473 |
| 2026-06-03 | SEK 19.52 | SEK 19.63 | SEK 18.90 | SEK 19.03 | 1,152,605 |
| 2026-06-02 | SEK 19.70 | SEK 20.00 | SEK 19.39 | SEK 19.56 | 1,072,944 |
| 2026-06-01 | SEK 20.68 | SEK 20.68 | SEK 19.46 | SEK 19.69 | 2,088,594 |
| 2026-05-29 | SEK 19.24 | SEK 20.92 | SEK 19.15 | SEK 20.92 | 2,345,755 |
| 2026-05-28 | SEK 18.58 | SEK 19.42 | SEK 18.58 | SEK 19.24 | 889,913 |
| 2026-05-27 | SEK 18.94 | SEK 19.15 | SEK 18.55 | SEK 18.65 | 2,617,386 |
| 2026-05-26 | SEK 20.06 | SEK 20.14 | SEK 18.83 | SEK 18.90 | 1,772,054 |
| 2026-05-25 | SEK 19.32 | SEK 20.86 | SEK 19.32 | SEK 20.04 | 640,380 |
| 2026-05-22 | SEK 19.61 | SEK 19.68 | SEK 19.21 | SEK 19.30 | 1,148,721 |
| 2026-05-21 | SEK 19.70 | SEK 19.99 | SEK 19.14 | SEK 19.50 | 1,785,220 |
| 2026-05-20 | SEK 19.75 | SEK 20.50 | SEK 19.45 | SEK 20.00 | 2,926,758 |