Platzer Fastigheter Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	70.500	71.200	70.000	70.000	63.288	17,936
2023-09-07	71.500	71.700	70.200	70.500	63.740	27,207
2023-09-06	71.800	72.600	71.100	71.500	64.644	35,000
2023-09-05	73.200	73.200	71.800	72.100	65.187	33,099
2023-09-04	72.700	73.600	72.700	73.200	66.181	8,896
2023-09-01	72.700	73.600	71.700	72.500	65.548	278,879
2023-08-31	72.000	73.500	72.000	73.000	66.000	121,648
2023-08-30	72.600	73.400	71.600	72.400	65.458	35,316
2023-08-29	72.800	74.600	72.200	72.700	65.729	127,316
2023-08-28	72.100	72.700	71.300	72.200	65.277	311,197
2023-08-25	71.000	72.200	70.200	71.600	64.734	20,814
2023-08-24	72.800	74.100	70.700	70.900	64.102	46,734
2023-08-23	70.200	72.300	70.200	71.600	64.734	108,911
2023-08-22	70.700	71.200	69.900	70.500	63.740	62,414
2023-08-21	73.000	73.000	70.000	70.000	63.288	52,303
2023-08-18	74.600	74.700	72.300	73.100	66.091	32,821
2023-08-17	75.500	75.900	74.400	74.700	67.537	53,681
2023-08-16	76.500	77.100	75.500	76.300	68.984	10,387
2023-08-15	79.300	79.300	76.200	77.400	69.978	15,514
2023-08-14	79.200	79.200	76.800	77.800	70.340	14,994
2023-08-11	79.700	80.000	77.000	79.200	71.606	101,520
2023-08-10	77.200	80.600	76.600	79.900	72.239	165,611
2023-08-09	77.400	78.800	77.300	77.700	70.250	40,292
2023-08-08	78.400	79.000	76.700	77.400	69.978	19,590
2023-08-07	81.000	81.000	77.900	78.200	70.702	35,717
2023-08-04	78.000	81.600	78.000	80.400	72.691	73,508
2023-08-03	78.100	79.100	77.300	78.700	71.154	11,726
2023-08-02	78.600	79.200	78.000	78.600	71.063	21,185
2023-08-01	78.800	80.100	78.600	78.600	71.063	14,964
2023-07-31	83.000	83.000	79.600	80.000	72.329	118,175
2023-07-28	82.500	83.200	79.600	83.100	75.132	50,036
2023-07-27	81.400	83.600	81.200	82.000	74.137	100,433
2023-07-26	80.400	81.800	79.300	81.400	73.595	29,866
2023-07-25	80.900	80.900	78.200	79.600	71.967	22,547
2023-07-24	78.400	81.600	78.400	79.500	71.877	46,366
2023-07-21	79.000	79.000	77.000	78.400	70.882	11,197
2023-07-20	82.800	82.800	78.000	78.500	70.973	33,031
2023-07-19	75.900	79.700	75.800	78.900	71.335	27,254
2023-07-18	74.200	76.100	74.200	75.900	68.622	14,945
2023-07-17	74.200	75.500	74.100	74.100	66.995	24,941
2023-07-14	77.600	77.600	75.000	75.800	68.532	25,331
2023-07-13	78.000	78.600	76.800	77.600	70.159	20,784
2023-07-12	74.900	78.500	74.400	78.000	70.521	22,403
2023-07-11	74.700	75.800	74.200	75.800	68.532	18,225
2023-07-10	75.800	76.700	74.100	74.200	67.085	26,955
2023-07-07	75.700	76.200	74.700	76.100	68.803	32,295
2023-07-06	80.600	81.500	75.500	75.700	68.441	65,098
2023-07-05	85.000	85.100	81.200	81.300	73.504	56,204
2023-07-04	81.700	85.200	81.700	85.000	76.850	93,754
2023-07-03	85.400	85.400	79.800	80.800	73.052	31,648
2023-06-30	79.100	80.300	78.500	79.900	72.239	42,733
2023-06-29	80.500	80.600	77.800	78.300	70.792	27,932
2023-06-28	78.000	79.600	77.000	79.300	71.696	43,931
2023-06-27	76.100	76.800	75.200	76.400	69.074	25,072
2023-06-26	76.000	76.700	75.300	75.900	68.622	26,941
2023-06-22	75.000	76.500	74.800	76.000	68.713	22,235
2023-06-21	74.800	75.900	73.900	75.800	68.532	31,056
2023-06-20	78.000	78.700	75.500	75.700	68.441	67,825
2023-06-19	80.000	80.000	77.500	78.900	71.335	60,377
2023-06-16	81.300	81.300	79.200	80.200	72.510	87,172

← NewerPage 14 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.