{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX7182366/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/publi?id=TX7182366",
    "requested_from_date": "2026-05-20",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX7182366",
    "asset_class": "SHARES",
    "isin": "SE0028799411",
    "symbol": "PUBLI",
    "company": "PPI Public Property Invest",
    "market": null,
    "last_sale_price": "SEK 18.80",
    "time_as_of": "2026-08-05"
  },
  "row_count": 55,
  "first_date": "2026-05-20",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2026-05-20",
      "bid": "19.466",
      "ask": "19.552",
      "open": "19.75",
      "high": "20.50",
      "low": "19.446",
      "close": "20.00",
      "average": "19.8668",
      "volume": "2936198",
      "turnover": "58253154.55",
      "trades": "1614"
    },
    {
      "date": "2026-05-21",
      "bid": "19.558",
      "ask": "19.61",
      "open": "19.704",
      "high": "19.99",
      "low": "19.136",
      "close": "19.50",
      "average": "19.6667",
      "volume": "1788390",
      "turnover": "35174479.26",
      "trades": "1209"
    },
    {
      "date": "2026-05-22",
      "bid": "19.24",
      "ask": "19.296",
      "open": "19.61",
      "high": "19.684",
      "low": "19.208",
      "close": "19.30",
      "average": "19.3577",
      "volume": "1149721",
      "turnover": "22212475.68",
      "trades": "748"
    },
    {
      "date": "2026-05-25",
      "bid": "19.95",
      "ask": "20.08",
      "open": "19.32",
      "high": "20.86",
      "low": "19.32",
      "close": "20.04",
      "average": "20.2606",
      "volume": "640380",
      "turnover": "12972422.29",
      "trades": "579"
    },
    {
      "date": "2026-05-26",
      "bid": "18.87",
      "ask": "18.94",
      "open": "20.06",
      "high": "20.14",
      "low": "18.83",
      "close": "18.90",
      "average": "19.2687",
      "volume": "1772254",
      "turnover": "34195815.78",
      "trades": "1440"
    },
    {
      "date": "2026-05-27",
      "bid": "18.58",
      "ask": "18.67",
      "open": "18.94",
      "high": "19.15",
      "low": "18.55",
      "close": "18.65",
      "average": "18.7639",
      "volume": "2617661",
      "turnover": "49112283.36",
      "trades": "1748"
    },
    {
      "date": "2026-05-28",
      "bid": "19.21",
      "ask": "19.35",
      "open": "18.58",
      "high": "19.42",
      "low": "18.58",
      "close": "19.24",
      "average": "19.0308",
      "volume": "997132",
      "turnover": "18979287.6",
      "trades": "884"
    },
    {
      "date": "2026-05-29",
      "bid": "20.18",
      "ask": "20.32",
      "open": "19.24",
      "high": "20.92",
      "low": "19.15",
      "close": "20.92",
      "average": "20.4618",
      "volume": "2345755",
      "turnover": "47954547.96",
      "trades": "896"
    },
    {
      "date": "2026-06-01",
      "bid": "19.70",
      "ask": "19.80",
      "open": "20.68",
      "high": "20.68",
      "low": "19.46",
      "close": "19.69",
      "average": "19.9408",
      "volume": "2095612",
      "turnover": "41762760.32",
      "trades": "1264"
    },
    {
      "date": "2026-06-02",
      "bid": "19.41",
      "ask": "19.57",
      "open": "19.70",
      "high": "20.00",
      "low": "19.39",
      "close": "19.56",
      "average": "19.7294",
      "volume": "1072944",
      "turnover": "21168285.88",
      "trades": "747"
    },
    {
      "date": "2026-06-03",
      "bid": "18.92",
      "ask": "19.04",
      "open": "19.52",
      "high": "19.63",
      "low": "18.90",
      "close": "19.03",
      "average": "19.227",
      "volume": "1152605",
      "turnover": "22032046.96",
      "trades": "511"
    },
    {
      "date": "2026-06-04",
      "bid": "20.46",
      "ask": "20.52",
      "open": "19.04",
      "high": "20.86",
      "low": "18.91",
      "close": "20.40",
      "average": "20.2537",
      "volume": "2083473",
      "turnover": "42231671.9",
      "trades": "1372"
    },
    {
      "date": "2026-06-05",
      "bid": "19.63",
      "ask": "19.74",
      "open": "20.38",
      "high": "20.38",
      "low": "19.49",
      "close": "19.68",
      "average": "19.8472",
      "volume": "743195",
      "turnover": "14749868.13",
      "trades": "878"
    },
    {
      "date": "2026-06-08",
      "bid": "19.43",
      "ask": "19.49",
      "open": "19.60",
      "high": "19.85",
      "low": "19.18",
      "close": "19.46",
      "average": "19.5405",
      "volume": "692603",
      "turnover": "13525152.3",
      "trades": "811"
    },
    {
      "date": "2026-06-09",
      "bid": "19.07",
      "ask": "19.13",
      "open": "19.48",
      "high": "19.50",
      "low": "18.96",
      "close": "18.99",
      "average": "19.1742",
      "volume": "550361",
      "turnover": "10553514.23",
      "trades": "648"
    },
    {
      "date": "2026-06-10",
      "bid": "19.36",
      "ask": "19.41",
      "open": "18.99",
      "high": "19.55",
      "low": "18.69",
      "close": "19.41",
      "average": "19.0938",
      "volume": "602764",
      "turnover": "11506698.57",
      "trades": "623"
    },
    {
      "date": "2026-06-11",
      "bid": "19.11",
      "ask": "19.20",
      "open": "19.28",
      "high": "19.42",
      "low": "18.96",
      "close": "19.15",
      "average": "19.1702",
      "volume": "587709",
      "turnover": "11267015.38",
      "trades": "427"
    },
    {
      "date": "2026-06-12",
      "bid": "19.95",
      "ask": "20.06",
      "open": "19.25",
      "high": "20.06",
      "low": "19.15",
      "close": "20.04",
      "average": "19.5391",
      "volume": "1193718",
      "turnover": "23319362.08",
      "trades": "1261"
    },
    {
      "date": "2026-06-15",
      "bid": "19.22",
      "ask": "19.31",
      "open": "20.08",
      "high": "20.10",
      "low": "19.14",
      "close": "19.34",
      "average": "19.5825",
      "volume": "1008375",
      "turnover": "19748116.22",
      "trades": "1843"
    },
    {
      "date": "2026-06-16",
      "bid": "19.51",
      "ask": "19.57",
      "open": "19.33",
      "high": "19.61",
      "low": "19.06",
      "close": "19.51",
      "average": "19.3913",
      "volume": "632285",
      "turnover": "12260775.2",
      "trades": "626"
    },
    {
      "date": "2026-06-17",
      "bid": "19.27",
      "ask": "19.32",
      "open": "19.51",
      "high": "19.67",
      "low": "19.04",
      "close": "19.32",
      "average": "19.30",
      "volume": "1284875",
      "turnover": "24798834.04",
      "trades": "916"
    },
    {
      "date": "2026-06-18",
      "bid": "18.91",
      "ask": "18.99",
      "open": "19.27",
      "high": "19.39",
      "low": "18.35",
      "close": "18.35",
      "average": "18.5105",
      "volume": "2264085",
      "turnover": "41970216.58",
      "trades": "885"
    },
    {
      "date": "2026-06-22",
      "bid": "18.66",
      "ask": "18.78",
      "open": "18.60",
      "high": "18.97",
      "low": "18.35",
      "close": "18.68",
      "average": "18.6953",
      "volume": "1843685",
      "turnover": "34483835.84",
      "trades": "1625"
    },
    {
      "date": "2026-06-23",
      "bid": "18.94",
      "ask": "18.98",
      "open": "18.69",
      "high": "19.19",
      "low": "18.49",
      "close": "18.89",
      "average": "18.86",
      "volume": "868030",
      "turnover": "16367018.64",
      "trades": "1311"
    },
    {
      "date": "2026-06-24",
      "bid": "19.51",
      "ask": "19.58",
      "open": "18.98",
      "high": "19.58",
      "low": "18.92",
      "close": "19.54",
      "average": "19.29",
      "volume": "569917",
      "turnover": "10989453.93",
      "trades": "665"
    },
    {
      "date": "2026-06-25",
      "bid": "19.09",
      "ask": "19.18",
      "open": "19.48",
      "high": "19.48",
      "low": "18.95",
      "close": "19.23",
      "average": "19.1307",
      "volume": "534554",
      "turnover": "10224134.46",
      "trades": "544"
    },
    {
      "date": "2026-06-26",
      "bid": "19.11",
      "ask": "19.18",
      "open": "19.76",
      "high": "19.76",
      "low": "18.86",
      "close": "19.10",
      "average": "19.1321",
      "volume": "383223",
      "turnover": "7329686.41",
      "trades": "526"
    },
    {
      "date": "2026-06-29",
      "bid": "18.83",
      "ask": "18.91",
      "open": "19.04",
      "high": "19.09",
      "low": "18.75",
      "close": "18.81",
      "average": "18.9121",
      "volume": "284258",
      "turnover": "5377075.51",
      "trades": "486"
    },
    {
      "date": "2026-06-30",
      "bid": "18.63",
      "ask": "18.68",
      "open": "18.80",
      "high": "18.98",
      "low": "18.53",
      "close": "18.58",
      "average": "18.6901",
      "volume": "521976",
      "turnover": "9755992.77",
      "trades": "799"
    },
    {
      "date": "2026-07-01",
      "bid": "18.83",
      "ask": "18.96",
      "open": "18.68",
      "high": "18.95",
      "low": "18.35",
      "close": "18.84",
      "average": "18.6995",
      "volume": "639990",
      "turnover": "11970820.29",
      "trades": "776"
    },
    {
      "date": "2026-07-02",
      "bid": "19.508",
      "ask": "19.646",
      "open": "18.96",
      "high": "19.67",
      "low": "18.832",
      "close": "19.504",
      "average": "19.299",
      "volume": "750819",
      "turnover": "14489443.92",
      "trades": "866"
    },
    {
      "date": "2026-07-03",
      "bid": "19.39",
      "ask": "19.532",
      "open": "19.504",
      "high": "19.72",
      "low": "19.206",
      "close": "19.428",
      "average": "19.4107",
      "volume": "541118",
      "turnover": "10503394.35",
      "trades": "750"
    },
    {
      "date": "2026-07-06",
      "bid": "19.50",
      "ask": "19.55",
      "open": "19.53",
      "high": "19.58",
      "low": "19.26",
      "close": "19.57",
      "average": "19.4588",
      "volume": "327615",
      "turnover": "6375003.8",
      "trades": "438"
    },
    {
      "date": "2026-07-07",
      "bid": "20.46",
      "ask": "20.54",
      "open": "19.49",
      "high": "20.84",
      "low": "19.49",
      "close": "20.60",
      "average": "20.2564",
      "volume": "908878",
      "turnover": "18410268.73",
      "trades": "1322"
    },
    {
      "date": "2026-07-08",
      "bid": "19.72",
      "ask": "19.84",
      "open": "20.46",
      "high": "20.62",
      "low": "19.67",
      "close": "19.85",
      "average": "19.9777",
      "volume": "607004",
      "turnover": "12125366.69",
      "trades": "746"
    },
    {
      "date": "2026-07-09",
      "bid": "20.46",
      "ask": "20.52",
      "open": "19.85",
      "high": "21.04",
      "low": "19.85",
      "close": "20.54",
      "average": "20.6311",
      "volume": "913017",
      "turnover": "18838563.7",
      "trades": "945"
    },
    {
      "date": "2026-07-10",
      "bid": "19.92",
      "ask": "19.98",
      "open": "20.52",
      "high": "20.72",
      "low": "19.84",
      "close": "19.84",
      "average": "20.1804",
      "volume": "377363",
      "turnover": "7612338.68",
      "trades": "533"
    },
    {
      "date": "2026-07-13",
      "bid": "20.14",
      "ask": "20.26",
      "open": "20.00",
      "high": "20.36",
      "low": "19.76",
      "close": "20.14",
      "average": "20.1182",
      "volume": "358178",
      "turnover": "7205170.04",
      "trades": "414"
    },
    {
      "date": "2026-07-14",
      "bid": "19.72",
      "ask": "19.83",
      "open": "20.14",
      "high": "20.14",
      "low": "19.72",
      "close": "19.74",
      "average": "19.8773",
      "volume": "371686",
      "turnover": "7388229.06",
      "trades": "371"
    },
    {
      "date": "2026-07-15",
      "bid": "20.08",
      "ask": "20.22",
      "open": "19.86",
      "high": "20.38",
      "low": "19.70",
      "close": "20.10",
      "average": "20.0557",
      "volume": "762432",
      "turnover": "15291195.71",
      "trades": "691"
    },
    {
      "date": "2026-07-16",
      "bid": "19.83",
      "ask": "19.97",
      "open": "20.22",
      "high": "20.22",
      "low": "19.56",
      "close": "19.84",
      "average": "19.8186",
      "volume": "464439",
      "turnover": "9204359.15",
      "trades": "567"
    },
    {
      "date": "2026-07-17",
      "bid": "19.90",
      "ask": "19.98",
      "open": "19.96",
      "high": "20.02",
      "low": "19.62",
      "close": "19.89",
      "average": "19.7758",
      "volume": "325673",
      "turnover": "6439392.64",
      "trades": "371"
    },
    {
      "date": "2026-07-20",
      "bid": "19.68",
      "ask": "19.82",
      "open": "20.00",
      "high": "20.16",
      "low": "19.67",
      "close": "19.68",
      "average": "19.9094",
      "volume": "713722",
      "turnover": "14209870.77",
      "trades": "851"
    },
    {
      "date": "2026-07-21",
      "bid": "19.38",
      "ask": "19.46",
      "open": "19.68",
      "high": "19.75",
      "low": "19.35",
      "close": "19.41",
      "average": "19.5374",
      "volume": "300320",
      "turnover": "5867375.13",
      "trades": "319"
    },
    {
      "date": "2026-07-22",
      "bid": "19.63",
      "ask": "19.77",
      "open": "19.37",
      "high": "19.85",
      "low": "19.31",
      "close": "19.68",
      "average": "19.6216",
      "volume": "307712",
      "turnover": "6038974.11",
      "trades": "463"
    },
    {
      "date": "2026-07-23",
      "bid": "19.50",
      "ask": "19.58",
      "open": "19.77",
      "high": "19.78",
      "low": "19.45",
      "close": "19.49",
      "average": "19.6075",
      "volume": "342506",
      "turnover": "6715742.16",
      "trades": "403"
    },
    {
      "date": "2026-07-24",
      "bid": "19.73",
      "ask": "19.82",
      "open": "19.55",
      "high": "19.83",
      "low": "19.41",
      "close": "19.83",
      "average": "19.6467",
      "volume": "245461",
      "turnover": "4821887.34",
      "trades": "329"
    },
    {
      "date": "2026-07-27",
      "bid": "19.67",
      "ask": "19.75",
      "open": "19.90",
      "high": "19.98",
      "low": "19.68",
      "close": "19.74",
      "average": "19.841",
      "volume": "168463",
      "turnover": "3342255.81",
      "trades": "250"
    },
    {
      "date": "2026-07-28",
      "bid": "19.44",
      "ask": "19.49",
      "open": "19.67",
      "high": "19.95",
      "low": "19.20",
      "close": "19.44",
      "average": "19.5152",
      "volume": "406589",
      "turnover": "7934573.58",
      "trades": "504"
    },
    {
      "date": "2026-07-29",
      "bid": "19.01",
      "ask": "19.12",
      "open": "19.49",
      "high": "19.51",
      "low": "18.69",
      "close": "19.00",
      "average": "19.1557",
      "volume": "551146",
      "turnover": "10557585.65",
      "trades": "571"
    },
    {
      "date": "2026-07-30",
      "bid": "19.31",
      "ask": "19.40",
      "open": "19.12",
      "high": "19.55",
      "low": "19.02",
      "close": "19.32",
      "average": "19.3674",
      "volume": "376320",
      "turnover": "7288144.18",
      "trades": "317"
    },
    {
      "date": "2026-07-31",
      "bid": "19.18",
      "ask": "19.60",
      "open": "19.31",
      "high": "19.60",
      "low": "19.15",
      "close": "19.17",
      "average": "19.3954",
      "volume": "385148",
      "turnover": "7471708.67",
      "trades": "547"
    },
    {
      "date": "2026-08-03",
      "bid": "19.03",
      "ask": "19.09",
      "open": "19.36",
      "high": "19.36",
      "low": "18.92",
      "close": "19.10",
      "average": "19.0781",
      "volume": "375351",
      "turnover": "7158883.52",
      "trades": "607"
    },
    {
      "date": "2026-08-04",
      "bid": "18.98",
      "ask": "19.01",
      "open": "19.10",
      "high": "19.16",
      "low": "18.81",
      "close": "18.95",
      "average": "18.9534",
      "volume": "541887",
      "turnover": "10270487.9",
      "trades": "888"
    },
    {
      "date": "2026-08-05",
      "bid": "18.73",
      "ask": "18.80",
      "open": "19.02",
      "high": "19.12",
      "low": "18.64",
      "close": "18.80",
      "average": "18.8272",
      "volume": "471646",
      "turnover": "8880492.07",
      "trades": "643"
    }
  ]
}