Platzer Fastigheter Holding AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 76.200 | 76.500 | 74.100 | 75.200 | 69.164 | 185,475 |
| 2024-02-27 | 75.600 | 76.700 | 75.600 | 76.300 | 70.176 | 96,161 |
| 2024-02-26 | 76.900 | 77.100 | 75.600 | 75.600 | 69.532 | 48,893 |
| 2024-02-23 | 78.900 | 80.000 | 76.900 | 77.000 | 70.820 | 70,747 |
| 2024-02-22 | 75.500 | 79.300 | 75.500 | 79.200 | 72.843 | 38,875 |
| 2024-02-21 | 82.800 | 82.800 | 76.700 | 76.900 | 70.728 | 124,576 |
| 2024-02-20 | 78.400 | 78.400 | 76.600 | 77.300 | 71.096 | 161,584 |
| 2024-02-19 | 79.000 | 81.000 | 78.000 | 78.600 | 72.291 | 150,324 |
| 2024-02-16 | 81.200 | 82.400 | 79.900 | 80.700 | 74.223 | 61,483 |
| 2024-02-15 | 78.200 | 82.300 | 77.800 | 82.000 | 75.418 | 436,141 |
| 2024-02-14 | 79.300 | 79.800 | 78.000 | 78.200 | 71.923 | 357,328 |
| 2024-02-13 | 81.200 | 82.500 | 78.500 | 79.500 | 73.119 | 81,402 |
| 2024-02-12 | 80.000 | 81.500 | 78.700 | 81.200 | 74.683 | 84,817 |
| 2024-02-09 | 80.700 | 81.400 | 78.600 | 78.600 | 72.291 | 72,096 |
| 2024-02-08 | 81.800 | 83.000 | 79.800 | 80.700 | 74.223 | 73,928 |
| 2024-02-07 | 81.600 | 84.100 | 80.400 | 81.800 | 75.234 | 283,425 |
| 2024-02-06 | 80.800 | 82.400 | 80.300 | 81.600 | 75.050 | 68,923 |
| 2024-02-05 | 82.200 | 84.600 | 81.800 | 82.000 | 75.418 | 67,600 |
| 2024-02-02 | 82.500 | 84.900 | 82.200 | 82.200 | 75.602 | 63,059 |
| 2024-02-01 | 85.000 | 85.500 | 82.500 | 82.500 | 75.878 | 139,184 |
| 2024-01-31 | 78.300 | 87.300 | 78.300 | 85.500 | 78.637 | 87,874 |
| 2024-01-30 | 86.300 | 87.400 | 85.300 | 85.300 | 78.453 | 50,882 |
| 2024-01-29 | 83.700 | 86.700 | 82.100 | 86.300 | 79.373 | 245,454 |
| 2024-01-26 | 78.700 | 83.000 | 76.100 | 82.100 | 75.510 | 157,774 |
| 2024-01-25 | 76.700 | 77.400 | 75.300 | 77.000 | 70.820 | 55,690 |
| 2024-01-24 | 74.900 | 77.000 | 74.900 | 77.000 | 70.820 | 91,560 |
| 2024-01-23 | 75.800 | 76.200 | 74.100 | 75.100 | 69.072 | 41,823 |
| 2024-01-22 | 75.200 | 77.100 | 74.400 | 75.800 | 69.716 | 58,033 |
| 2024-01-19 | 78.000 | 78.100 | 74.800 | 75.200 | 69.164 | 111,293 |
| 2024-01-18 | 75.800 | 76.800 | 75.200 | 76.000 | 69.900 | 40,919 |
| 2024-01-17 | 77.500 | 78.000 | 74.400 | 75.800 | 69.716 | 88,190 |
| 2024-01-16 | 78.300 | 79.300 | 76.800 | 77.500 | 71.280 | 122,402 |
| 2024-01-15 | 81.000 | 81.000 | 78.300 | 78.300 | 72.015 | 34,349 |
| 2024-01-12 | 79.900 | 82.700 | 79.900 | 81.900 | 75.326 | 49,916 |
| 2024-01-11 | 82.000 | 83.100 | 79.600 | 79.900 | 73.487 | 95,630 |
| 2024-01-10 | 82.200 | 83.800 | 81.300 | 82.000 | 75.418 | 88,247 |
| 2024-01-09 | 83.000 | 83.500 | 82.000 | 82.900 | 76.246 | 59,756 |
| 2024-01-08 | 83.100 | 83.700 | 81.500 | 83.700 | 76.982 | 54,277 |
| 2024-01-05 | 84.900 | 85.000 | 82.400 | 83.100 | 76.430 | 33,628 |
| 2024-01-04 | 83.900 | 85.100 | 83.800 | 85.100 | 78.270 | 73,090 |
| 2024-01-03 | 83.400 | 83.800 | 81.900 | 82.700 | 76.062 | 128,369 |
| 2024-01-02 | 85.400 | 85.400 | 82.900 | 83.500 | 76.798 | 120,907 |
| 2023-12-29 | 84.200 | 84.800 | 82.700 | 84.200 | 77.442 | 53,530 |
| 2023-12-28 | 82.400 | 83.400 | 82.000 | 83.200 | 76.522 | 52,781 |
| 2023-12-27 | 83.400 | 84.200 | 81.700 | 82.400 | 75.786 | 50,606 |
| 2023-12-22 | 81.400 | 83.000 | 81.200 | 83.000 | 76.338 | 95,468 |
| 2023-12-21 | 81.700 | 81.800 | 79.600 | 81.300 | 74.775 | 488,379 |
| 2023-12-20 | 82.100 | 82.600 | 81.200 | 82.000 | 75.418 | 554,108 |
| 2023-12-19 | 81.900 | 83.200 | 81.300 | 81.900 | 75.326 | 84,204 |
| 2023-12-18 | 81.800 | 82.000 | 79.600 | 81.900 | 75.326 | 352,982 |
| 2023-12-15 | 83.500 | 83.500 | 80.000 | 81.600 | 75.050 | 386,340 |
| 2023-12-14 | 81.000 | 82.800 | 80.500 | 81.500 | 74.958 | 178,990 |
| 2023-12-13 | 75.500 | 77.400 | 75.500 | 76.300 | 70.176 | 236,744 |
| 2023-12-12 | 76.900 | 77.200 | 75.600 | 76.100 | 69.992 | 238,851 |
| 2023-12-11 | 73.700 | 77.100 | 73.700 | 76.900 | 70.728 | 76,297 |
| 2023-12-08 | 76.900 | 77.100 | 74.700 | 74.800 | 68.796 | 78,117 |
| 2023-12-07 | 74.800 | 76.700 | 73.600 | 76.000 | 69.900 | 113,810 |
| 2023-12-06 | 76.500 | 76.500 | 73.800 | 75.600 | 69.532 | 125,010 |
| 2023-12-05 | 72.000 | 75.400 | 70.700 | 74.100 | 68.152 | 118,260 |
| 2023-12-04 | 70.000 | 71.500 | 69.800 | 71.100 | 65.393 | 133,963 |
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.