What is the all time high of PUBLI?

PPI Public Property Invest AB (publ) (PUBLI) closed at its highest ever adjusted price, SEK 20.65, on May 29, 2026. Its lowest close was SEK 16.75 on Sep 28, 2026.

How much has PUBLI returned since May 20, 2026?

-15.1% in price terms from the first stored close to Sep 28, 2026.

What was the worst drawdown in PUBLI history?

-18.9% from the May 29, 2026 peak to the Sep 28, 2026 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does PUBLI historical data go?

The daily series starts on May 20, 2026 and runs to Sep 28, 2026: 93 trading sessions across 0.4 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are PUBLI historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get PUBLI historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from May 20, 2026 on Quant and above. Minute history comes with the paid plans.

Nasdaq Stockholm · PUBLI · stock

PPI Public Property Invest AB (publ) (PUBLI) stock price history

Every Nasdaq Stockholm trading session of PPI Public Property Invest AB (publ) from May 20, 2026 to Sep 28, 2026: 93 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get PUBLI data, free key Year by year table

PUBLI adjusted close, 2026 to 2026

PUBLIPPI Public Property Invest AB (publ)

SEK 16.75

SEK 20.65
All time high, 2026: SEK 21.04
52 week high, SEK 16.72 low: 93
Daily sessions since 2026

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.

PUBLI key facts

PPI Public Property Invest AB (publ) (PUBLI) closed at SEK 16.75 on Sep 28, 2026 on Nasdaq Stockholm.
PUBLI's all time high close is SEK 20.65, set on May 29, 2026; its all time low close is SEK 16.75 on Sep 28, 2026.
PUBLI's 52 week range is SEK 16.72 to SEK 21.04.
PUBLI's deepest drawdown was -18.9% from May 29, 2026 to Sep 28, 2026.
DataCedar holds 93 daily sessions of PUBLI history from May 20, 2026 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

PUBLI price chart, 2026 to 2026

Adjusted daily close. 93 sampled points across the full history; the API serves every session.

PUBLI returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-9.6%
3 months	-11.1%
6 months	n/a
Year to date	n/a
1 year	n/a
3 years	n/a
5 years	n/a
10 years	n/a
Since May 20, 2026	-15.1%

PUBLI records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: SEK 20.65 on May 29, 2026
All time low close: SEK 16.75 on Sep 28, 2026
52 week high: SEK 21.04 on Jul 9, 2026
52 week low: SEK 16.72 on Sep 28, 2026
Deepest drawdown: -18.9% from May 29, 2026 to Sep 28, 2026, not yet recovered
Best single session: +8.7% on May 29, 2026
Worst single session: -5.9% on Jun 1, 2026
Volatility, 1 year annualised: 39.4%
Sessions closing higher, 1 year: 41%

PUBLI price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on May 20, 2026; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	SEK 19.49	SEK 21.04	SEK 16.72	SEK 16.75	n/a	89.3M	93

PUBLI monthly closes, last 12 months

Month	Month end close	Change
September 2026	SEK 16.75	-10.8%
August 2026	SEK 18.78	-2.0%
July 2026	SEK 19.17	+3.2%
June 2026	SEK 18.58	-10.0%
May 2026	SEK 20.65	n/a

About the PUBLI data

Daily bars. 93 sessions from May 20, 2026 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 20, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/PUBLI/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

PROGEN Prostatype Genomics AB (publ)
PROVIT Provide IT Sweden AB (publ)
PRPORT Proport Invest AB (publ)
PTRK Physitrack PLC
QAIR QleanAir AB (publ)
QBEN Qben Infra AB (publ)
QBIM Qbim Aktiebolag
QBNK QBNK Holding AB (publ)

Browse Nasdaq Stockholm

Historical data guides

Common questions

PUBLI share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market