Platzer Fastigheter Holding AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	67.800	70.000	67.000	70.000	64.382	141,002
2023-11-30	69.000	70.300	67.800	67.800	62.358	1,489,898
2023-11-29	68.100	70.100	68.100	69.500	63.922	230,726
2023-11-28	69.000	69.100	66.400	68.000	62.542	165,711
2023-11-27	69.500	70.500	69.000	69.600	64.014	117,268
2023-11-24	68.900	70.600	68.900	70.000	64.382	68,734
2023-11-23	68.800	70.300	66.700	69.200	63.646	135,384
2023-11-22	65.400	67.900	65.400	67.800	62.358	78,149
2023-11-21	67.500	67.700	65.100	65.400	60.151	90,396
2023-11-20	66.800	68.200	66.000	67.400	61.990	71,526
2023-11-17	65.300	68.500	65.300	67.500	62.082	189,412
2023-11-16	67.100	69.500	66.500	66.900	61.530	75,478
2023-11-15	69.900	71.600	67.800	68.100	62.634	96,578
2023-11-14	62.200	70.200	62.100	70.000	64.382	193,686
2023-11-13	63.900	63.900	62.200	62.400	57.392	34,988
2023-11-10	62.700	63.100	61.400	62.800	57.759	61,696
2023-11-09	62.000	63.800	61.200	63.400	58.311	61,578
2023-11-08	63.300	64.100	61.700	62.000	57.024	58,900
2023-11-07	62.400	64.300	62.100	63.900	58.771	59,045
2023-11-06	64.900	64.900	62.200	62.400	57.392	87,298
2023-11-03	63.900	64.500	63.200	64.200	59.047	43,229
2023-11-02	58.600	62.900	58.500	62.900	57.851	306,938
2023-11-01	58.200	59.000	57.600	58.700	53.989	97,453
2023-10-31	57.500	59.000	57.500	58.500	53.805	155,145
2023-10-30	56.800	58.300	56.800	57.000	52.425	56,238
2023-10-27	55.000	57.100	55.000	57.000	52.425	100,408
2023-10-26	54.500	55.700	54.000	55.000	50.586	103,870
2023-10-25	57.500	57.500	54.900	55.700	51.229	133,887
2023-10-24	56.000	57.900	56.000	57.400	52.793	72,902
2023-10-23	56.800	56.900	55.400	56.000	51.505	83,771
2023-10-20	55.200	57.500	53.800	56.800	52.241	166,817
2023-10-19	56.800	57.000	55.200	55.400	50.953	143,111
2023-10-18	58.300	59.300	56.800	56.800	52.241	241,422
2023-10-17	62.200	62.900	57.000	57.500	52.885	984,390
2023-10-16	65.000	65.600	63.300	64.100	58.955	51,581
2023-10-13	67.100	67.100	64.300	64.700	59.507	54,432
2023-10-12	68.200	68.500	66.700	67.100	61.714	136,627
2023-10-11	67.600	68.100	66.400	67.400	61.990	118,986
2023-10-10	68.000	69.400	67.400	67.400	61.990	128,039
2023-10-09	67.600	67.800	66.000	66.600	61.254	186,792
2023-10-06	66.100	67.300	65.300	67.000	61.622	65,830
2023-10-05	63.600	66.700	63.600	66.200	60.887	106,221
2023-10-04	64.800	65.000	63.100	63.200	58.127	103,801
2023-10-03	66.400	67.000	64.000	64.900	59.691	63,793
2023-10-02	68.000	69.600	66.200	66.600	61.254	80,957
2023-09-29	66.500	68.000	65.000	67.200	61.806	492,403
2023-09-28	70.000	70.000	62.700	65.200	59.967	85,598
2023-09-27	64.800	65.400	63.100	64.400	59.231	41,794
2023-09-26	65.500	66.200	63.900	64.400	59.231	52,541
2023-09-25	66.500	67.500	64.800	66.000	60.703	57,051
2023-09-22	67.400	67.500	65.300	66.900	61.530	88,568
2023-09-21	67.200	68.300	66.100	67.700	61.208	550,309
2023-09-20	67.400	68.100	66.100	67.600	61.118	164,860
2023-09-19	68.500	68.500	66.100	66.200	59.852	96,409
2023-09-18	72.600	72.900	67.200	68.000	61.480	214,917
2023-09-15	72.500	73.700	70.400	72.300	65.367	127,179
2023-09-14	70.500	72.500	69.600	72.200	65.277	49,857
2023-09-13	70.000	71.000	68.700	69.800	63.107	51,496
2023-09-12	71.400	71.900	70.000	70.000	63.288	36,416
2023-09-11	70.100	71.600	70.100	71.400	64.554	54,076

← NewerPage 13 of 22 · 1,261 trading daysOlder →

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.