TipRanks
Go Ultimate55% OFF

PPI Public Property Invest AB (PUBLI) Historical Prices

SE:PUBLI historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Sep 11, 202619.2019.2418.9318.9318.93-1.41%643,9320.93
Sep 10, 202619.1819.6119.1119.2019.20+0.58%1,503,8002.20
Sep 09, 202619.3319.4619.0119.0919.09-1.04%1,150,5811.68
Sep 08, 202618.9319.4618.9019.2919.29+1.90%827,6141.22
Sep 07, 202618.9019.0718.7718.9318.93+0.37%1,579,2492.38
Sep 04, 202619.0819.2318.7918.8618.86-1.46%573,2900.86
Sep 03, 202618.7119.2818.7119.1419.14+1.97%765,0651.15
Sep 02, 202618.8419.1318.5918.7718.77-0.32%1,677,2442.59
Sep 01, 202618.6519.1018.6518.8318.83+0.27%588,8030.88
Aug 31, 202618.7718.8918.6118.7818.78+1.35%3,943,4806.28
Aug 28, 202618.3018.6518.2318.5318.53+0.93%1,056,3361.68
Aug 27, 202618.2318.4218.1418.3618.36+0.77%759,8551.17
Aug 26, 202618.9918.9918.2118.2218.22-3.85%768,1151.14
Aug 25, 202619.1319.2418.8518.9518.95-0.52%334,1060.49
Aug 24, 202619.1019.1218.7819.0519.05-0.26%366,7020.51
Aug 21, 202618.8119.3218.7819.1019.10+1.49%402,2100.54
Aug 20, 202618.8019.0218.7118.8218.82-0.11%296,2740.40
Aug 19, 202618.7118.9518.6318.8418.84+0.96%259,1760.34
Aug 18, 202618.5018.8318.4618.6618.66+1.03%299,9910.38
Aug 17, 202618.8518.8718.4718.4718.47-1.81%308,5770.37
Aug 14, 202619.0719.0718.6218.8118.81-1.57%600,641―
Aug 13, 202618.6119.1618.4819.1119.11+2.58%1,049,295―
Aug 12, 202618.5118.8018.4918.6318.63+0.65%355,290―
Aug 11, 202618.5518.7318.2618.5118.51+0.11%1,159,969―
Aug 10, 202618.7918.9018.4218.4918.49-1.39%290,563―
Aug 07, 202618.9819.0618.7118.7518.75-1.06%643,859―
Aug 06, 202618.8119.0718.8018.9518.95+0.80%266,263―
Aug 05, 202619.0219.1218.6418.8018.80-0.79%471,646―
Aug 04, 202619.1019.1618.8118.9518.95-0.79%541,887―
Aug 03, 202619.3619.3618.9219.1019.10-0.37%375,351―
Jul 31, 202619.3119.6019.1519.1719.17-0.78%385,148―
Jul 30, 202619.1219.5519.0219.3219.32+1.68%376,320―
Jul 29, 202619.4919.5118.6919.0019.00-2.26%551,146―
Jul 28, 202619.6719.9519.2019.4419.44-1.52%406,589―
Jul 27, 202619.9019.9819.6819.7419.74-0.45%168,463―
Jul 24, 202619.5519.8319.4119.8319.83+1.74%245,461―
Jul 23, 202619.7719.7819.4519.4919.49-0.97%342,506―
Jul 22, 202619.3719.8519.3119.6819.68+1.39%307,712―
Jul 21, 202619.6819.7519.3519.4119.41-1.37%300,320―
Jul 20, 202620.0020.1619.6719.6819.68-1.06%713,722―
Jul 17, 202619.9620.0219.6219.8919.89+0.25%325,673―
Jul 16, 202620.2220.2219.5619.8419.84-1.29%464,439―
Jul 15, 202619.8620.3819.7020.1020.10+1.82%762,432―
Jul 14, 202620.1420.1419.7219.7419.74-1.99%371,686―
Jul 13, 202620.0020.3619.7620.1420.14+1.51%358,178―
Jul 10, 202620.5220.7219.8419.8419.84-3.41%377,363―
Jul 09, 202619.8521.0419.8520.5420.54+3.48%913,017―
Jul 08, 202620.4620.6219.6719.8519.85-3.64%607,004―
Jul 07, 202619.4920.8419.4920.6020.60+5.26%908,878―
Jul 06, 202619.5319.5819.2619.5719.57+0.73%327,615―