Platzer Fastigheter Holding AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 98.900 | 100.40 | 98.900 | 99.800 | 92.881 | 57,759 |
| 2024-08-21 | 101.00 | 101.60 | 98.600 | 99.000 | 92.137 | 34,222 |
| 2024-08-20 | 101.00 | 103.20 | 99.600 | 101.40 | 94.370 | 84,854 |
| 2024-08-19 | 99.100 | 101.40 | 99.100 | 100.80 | 93.812 | 35,714 |
| 2024-08-16 | 99.400 | 101.00 | 98.800 | 98.900 | 92.043 | 42,144 |
| 2024-08-15 | 101.40 | 101.40 | 98.600 | 99.400 | 92.509 | 32,022 |
| 2024-08-14 | 100.60 | 101.60 | 99.900 | 100.60 | 93.626 | 145,351 |
| 2024-08-13 | 100.00 | 100.00 | 98.800 | 99.500 | 92.602 | 19,621 |
| 2024-08-12 | 99.800 | 100.20 | 98.300 | 99.200 | 92.323 | 32,683 |
| 2024-08-09 | 98.800 | 100.80 | 98.400 | 99.900 | 92.974 | 84,130 |
| 2024-08-08 | 96.400 | 97.700 | 95.700 | 97.200 | 90.461 | 120,090 |
| 2024-08-07 | 93.400 | 97.500 | 93.400 | 96.700 | 89.996 | 81,985 |
| 2024-08-06 | 93.000 | 94.600 | 91.800 | 93.400 | 86.925 | 28,043 |
| 2024-08-05 | 88.500 | 94.800 | 88.500 | 93.200 | 86.739 | 58,903 |
| 2024-08-02 | 96.900 | 98.400 | 95.800 | 97.800 | 91.020 | 61,091 |
| 2024-08-01 | 100.80 | 100.80 | 97.700 | 97.700 | 90.927 | 50,514 |
| 2024-07-31 | 99.500 | 100.80 | 98.000 | 98.000 | 91.206 | 77,557 |
| 2024-07-30 | 100.40 | 100.60 | 99.000 | 99.800 | 92.881 | 32,884 |
| 2024-07-29 | 98.300 | 100.00 | 98.300 | 99.500 | 92.602 | 50,016 |
| 2024-07-26 | 98.000 | 99.900 | 98.000 | 98.300 | 91.485 | 41,443 |
| 2024-07-25 | 99.900 | 99.900 | 97.700 | 99.000 | 92.137 | 40,080 |
| 2024-07-24 | 99.600 | 100.60 | 99.100 | 99.900 | 92.974 | 30,760 |
| 2024-07-23 | 100.80 | 101.40 | 99.100 | 99.700 | 92.788 | 25,754 |
| 2024-07-22 | 101.80 | 102.40 | 100.80 | 100.80 | 93.812 | 33,345 |
| 2024-07-19 | 101.00 | 102.20 | 100.00 | 101.80 | 94.742 | 35,500 |
| 2024-07-18 | 102.80 | 103.20 | 101.40 | 102.00 | 94.929 | 46,405 |
| 2024-07-17 | 103.20 | 104.40 | 102.00 | 102.80 | 95.673 | 93,546 |
| 2024-07-16 | 102.60 | 104.60 | 101.20 | 103.20 | 96.045 | 72,902 |
| 2024-07-15 | 101.80 | 102.60 | 100.80 | 102.60 | 95.487 | 51,145 |
| 2024-07-12 | 100.60 | 102.20 | 99.600 | 101.80 | 94.742 | 103,988 |
| 2024-07-11 | 101.80 | 102.00 | 98.300 | 100.60 | 93.626 | 90,086 |
| 2024-07-10 | 99.100 | 104.40 | 98.800 | 101.80 | 94.742 | 261,765 |
| 2024-07-09 | 96.500 | 99.500 | 96.000 | 99.000 | 92.137 | 52,199 |
| 2024-07-08 | 95.200 | 96.600 | 94.800 | 95.700 | 89.065 | 25,809 |
| 2024-07-05 | 94.800 | 95.400 | 92.500 | 94.800 | 88.228 | 206,844 |
| 2024-07-04 | 92.600 | 94.800 | 92.500 | 93.900 | 87.390 | 36,875 |
| 2024-07-03 | 90.000 | 93.300 | 90.000 | 92.800 | 86.366 | 66,903 |
| 2024-07-02 | 87.400 | 91.200 | 87.400 | 90.600 | 84.319 | 35,599 |
| 2024-07-01 | 89.600 | 92.200 | 88.900 | 90.000 | 83.761 | 36,500 |
| 2024-06-28 | 88.000 | 90.700 | 88.000 | 90.700 | 84.412 | 132,751 |
| 2024-06-27 | 87.000 | 88.900 | 86.000 | 88.600 | 82.458 | 35,528 |
| 2024-06-26 | 88.200 | 89.000 | 87.000 | 87.400 | 81.341 | 260,492 |
| 2024-06-25 | 88.000 | 89.300 | 87.100 | 87.800 | 81.713 | 36,721 |
| 2024-06-24 | 87.500 | 88.800 | 86.700 | 88.400 | 82.271 | 35,739 |
| 2024-06-20 | 85.200 | 87.800 | 85.000 | 87.500 | 81.434 | 89,039 |
| 2024-06-19 | 87.100 | 87.100 | 85.200 | 85.300 | 79.386 | 92,439 |
| 2024-06-18 | 87.200 | 87.200 | 85.600 | 87.000 | 80.968 | 58,466 |
| 2024-06-17 | 87.600 | 90.000 | 86.600 | 86.900 | 80.875 | 514,632 |
| 2024-06-14 | 88.100 | 89.200 | 87.700 | 88.700 | 82.551 | 109,391 |
| 2024-06-13 | 91.900 | 92.000 | 88.400 | 88.400 | 82.271 | 138,395 |
| 2024-06-12 | 89.000 | 92.200 | 88.100 | 91.000 | 84.691 | 46,941 |
| 2024-06-11 | 89.900 | 90.000 | 88.000 | 88.000 | 81.899 | 60,496 |
| 2024-06-10 | 89.600 | 90.200 | 88.200 | 90.200 | 83.947 | 36,678 |
| 2024-06-07 | 94.900 | 94.900 | 89.400 | 89.900 | 83.667 | 60,882 |
| 2024-06-05 | 95.900 | 95.900 | 92.100 | 92.800 | 86.366 | 56,359 |
| 2024-06-04 | 91.500 | 92.900 | 91.500 | 92.400 | 85.994 | 188,161 |
| 2024-06-03 | 91.800 | 92.400 | 90.000 | 91.600 | 85.250 | 101,347 |
| 2024-05-31 | 92.200 | 92.200 | 89.400 | 92.200 | 85.808 | 1,142,769 |
| 2024-05-30 | 87.200 | 93.500 | 87.200 | 93.200 | 86.739 | 383,999 |
| 2024-05-29 | 90.600 | 91.600 | 90.000 | 90.400 | 84.133 | 197,582 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-30 | 1.1000 SEK |
| 2026-03-25 | 1.1000 SEK |
| 2025-09-25 | 1.0500 SEK |
| 2025-03-20 | 1.0500 SEK |
| 2024-09-26 | 1.0000 SEK |
| 2024-03-21 | 1.0000 SEK |
| 2023-09-22 | 1.1500 SEK |
| 2023-03-24 | 1.1500 SEK |
| 2022-09-22 | 1.1000 SEK |
| 2022-03-24 | 1.1000 SEK |
| 2021-10-04 | 1.0500 SEK |
| 2021-04-01 | 1.0500 SEK |
| 2020-10-16 | 1.0000 SEK |
| 2020-04-17 | 1.0000 SEK |
| 2019-04-26 | 1.7000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.