Platzer Fastigheter Holding AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 91.500 | 93.800 | 90.300 | 91.700 | 85.343 | 106,032 |
| 2024-05-27 | 94.000 | 94.000 | 90.500 | 90.700 | 84.412 | 238,803 |
| 2024-05-24 | 92.700 | 93.700 | 91.600 | 92.000 | 85.622 | 57,886 |
| 2024-05-23 | 95.000 | 96.200 | 93.200 | 93.600 | 87.111 | 71,069 |
| 2024-05-22 | 96.400 | 96.400 | 91.700 | 96.400 | 89.717 | 234,702 |
| 2024-05-21 | 97.800 | 98.400 | 96.600 | 96.900 | 90.182 | 29,412 |
| 2024-05-20 | 99.100 | 99.500 | 97.500 | 97.800 | 91.020 | 27,302 |
| 2024-05-17 | 96.700 | 98.000 | 96.500 | 97.500 | 90.741 | 40,538 |
| 2024-05-16 | 98.100 | 99.500 | 96.900 | 97.400 | 90.647 | 66,590 |
| 2024-05-15 | 96.400 | 98.000 | 96.200 | 97.400 | 90.647 | 560,674 |
| 2024-05-14 | 96.000 | 96.500 | 94.500 | 96.300 | 89.624 | 58,909 |
| 2024-05-13 | 94.400 | 95.200 | 93.500 | 95.100 | 88.507 | 58,451 |
| 2024-05-10 | 96.000 | 96.700 | 94.800 | 94.800 | 88.228 | 50,968 |
| 2024-05-08 | 95.000 | 96.000 | 94.000 | 95.400 | 88.786 | 68,326 |
| 2024-05-07 | 93.700 | 95.400 | 91.600 | 95.000 | 88.414 | 89,954 |
| 2024-05-06 | 91.000 | 91.800 | 89.400 | 91.200 | 84.877 | 288,652 |
| 2024-05-03 | 89.900 | 91.200 | 87.500 | 91.000 | 84.691 | 90,156 |
| 2024-05-02 | 90.000 | 90.700 | 88.500 | 89.400 | 83.202 | 76,133 |
| 2024-04-30 | 88.800 | 90.100 | 88.100 | 90.100 | 83.854 | 150,905 |
| 2024-04-29 | 89.000 | 89.500 | 87.500 | 88.800 | 82.644 | 49,508 |
| 2024-04-26 | 86.300 | 89.100 | 86.300 | 88.800 | 82.644 | 48,527 |
| 2024-04-25 | 88.500 | 88.700 | 85.400 | 86.000 | 80.038 | 125,290 |
| 2024-04-24 | 90.000 | 90.000 | 87.300 | 88.200 | 82.085 | 71,442 |
| 2024-04-23 | 86.400 | 90.600 | 86.000 | 90.200 | 83.947 | 59,400 |
| 2024-04-22 | 87.600 | 87.600 | 85.700 | 86.600 | 80.596 | 65,229 |
| 2024-04-19 | 84.600 | 85.200 | 83.000 | 84.600 | 78.735 | 48,261 |
| 2024-04-18 | 82.500 | 85.700 | 81.900 | 85.200 | 79.293 | 84,521 |
| 2024-04-17 | 84.100 | 84.200 | 80.900 | 81.500 | 75.850 | 49,774 |
| 2024-04-16 | 82.100 | 82.100 | 80.500 | 81.300 | 75.664 | 540,917 |
| 2024-04-15 | 81.900 | 83.400 | 81.500 | 82.100 | 76.408 | 76,041 |
| 2024-04-12 | 84.800 | 85.700 | 82.100 | 82.200 | 76.501 | 147,720 |
| 2024-04-11 | 83.600 | 84.300 | 81.200 | 83.400 | 77.618 | 158,124 |
| 2024-04-10 | 83.800 | 85.900 | 83.000 | 83.700 | 77.897 | 209,235 |
| 2024-04-09 | 84.300 | 85.900 | 83.300 | 83.800 | 77.990 | 64,003 |
| 2024-04-08 | 83.500 | 85.400 | 82.200 | 85.200 | 79.293 | 205,885 |
| 2024-04-05 | 84.300 | 85.900 | 80.000 | 83.500 | 77.711 | 102,249 |
| 2024-04-04 | 82.500 | 87.400 | 82.500 | 85.400 | 79.479 | 144,386 |
| 2024-04-03 | 92.200 | 92.200 | 86.700 | 87.400 | 81.341 | 73,293 |
| 2024-04-02 | 91.600 | 91.900 | 88.300 | 88.500 | 82.364 | 116,748 |
| 2024-03-28 | 90.000 | 92.400 | 89.900 | 92.000 | 85.622 | 120,843 |
| 2024-03-27 | 87.200 | 91.200 | 87.200 | 90.200 | 83.947 | 404,104 |
| 2024-03-26 | 86.000 | 88.100 | 85.000 | 87.200 | 81.155 | 166,397 |
| 2024-03-25 | 86.700 | 87.500 | 85.900 | 86.700 | 80.689 | 259,403 |
| 2024-03-22 | 85.200 | 88.300 | 85.200 | 86.700 | 80.689 | 65,595 |
| 2024-03-21 | 84.700 | 87.200 | 84.500 | 85.300 | 79.386 | 43,428 |
| 2024-03-20 | 83.100 | 85.600 | 81.700 | 85.100 | 78.270 | 50,698 |
| 2024-03-19 | 80.700 | 83.000 | 80.600 | 82.600 | 75.970 | 46,521 |
| 2024-03-18 | 82.600 | 82.900 | 81.000 | 81.000 | 74.499 | 192,786 |
| 2024-03-15 | 83.000 | 84.200 | 81.700 | 82.600 | 75.970 | 1,158,861 |
| 2024-03-14 | 82.700 | 84.900 | 82.500 | 83.600 | 76.890 | 66,408 |
| 2024-03-13 | 80.300 | 83.000 | 80.300 | 82.700 | 76.062 | 40,372 |
| 2024-03-12 | 81.000 | 83.600 | 81.000 | 81.500 | 74.958 | 100,470 |
| 2024-03-11 | 79.800 | 82.000 | 79.500 | 81.000 | 74.499 | 201,726 |
| 2024-03-08 | 78.500 | 80.400 | 77.500 | 79.900 | 73.487 | 86,748 |
| 2024-03-07 | 76.800 | 79.700 | 76.700 | 77.900 | 71.647 | 208,427 |
| 2024-03-06 | 77.000 | 79.000 | 76.700 | 77.800 | 71.555 | 207,752 |
| 2024-03-05 | 77.000 | 77.200 | 76.400 | 76.700 | 70.544 | 40,944 |
| 2024-03-04 | 83.700 | 83.700 | 76.300 | 77.000 | 70.820 | 64,816 |
| 2024-03-01 | 76.500 | 78.700 | 76.500 | 78.500 | 72.199 | 137,060 |
| 2024-02-29 | 78.000 | 78.000 | 75.400 | 76.400 | 70.268 | 137,551 |
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.