Platzer Fastigheter Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	81.300	81.300	79.200	80.200	72.510	87,172
2023-06-15	85.700	85.700	80.000	81.000	73.233	26,121
2023-06-14	82.000	83.400	80.800	81.900	74.047	337,534
2023-06-13	81.000	82.000	80.600	80.800	73.052	31,712
2023-06-12	81.200	82.200	79.300	81.400	73.595	41,252
2023-06-09	74.000	81.600	74.000	81.200	73.414	28,224
2023-06-08	83.200	83.700	79.800	80.400	72.691	38,235
2023-06-07	84.500	85.000	83.200	83.800	75.765	27,016
2023-06-05	82.000	84.300	81.500	83.700	75.674	35,471
2023-06-02	78.900	81.800	78.800	81.700	73.866	103,057
2023-06-01	76.800	78.500	76.000	77.800	70.340	56,036
2023-05-31	76.200	76.900	73.900	76.500	69.165	360,116
2023-05-30	77.600	77.900	75.500	77.200	69.798	94,949
2023-05-29	77.000	77.600	75.400	77.000	69.617	45,818
2023-05-26	77.200	78.400	76.500	76.900	69.526	44,274
2023-05-25	81.400	81.400	78.000	78.000	70.521	25,173
2023-05-24	81.000	81.000	79.000	79.000	71.425	29,772
2023-05-23	80.000	82.700	80.000	81.400	73.595	63,892
2023-05-22	77.400	80.500	77.400	80.200	72.510	29,012
2023-05-19	75.700	78.400	75.700	78.200	70.702	32,489
2023-05-17	79.500	79.500	77.500	77.500	70.069	27,031
2023-05-16	80.700	81.100	79.200	79.500	71.877	48,970
2023-05-15	79.800	80.700	79.300	80.700	72.962	26,740
2023-05-12	82.700	82.700	79.200	79.800	72.148	32,020
2023-05-11	81.000	82.100	80.200	81.300	73.504	41,442
2023-05-10	80.600	80.800	78.300	80.200	72.510	128,189
2023-05-09	82.100	82.200	77.800	78.500	70.973	69,066
2023-05-08	85.600	86.200	82.200	82.200	74.318	100,465
2023-05-05	84.500	86.400	84.400	85.600	77.392	32,247
2023-05-04	83.400	84.500	81.900	84.500	76.398	75,047
2023-05-03	86.100	86.700	82.900	83.200	75.222	56,078
2023-05-02	89.900	89.900	84.100	84.600	76.488	57,883
2023-04-28	85.800	87.200	84.200	86.300	78.025	98,332
2023-04-27	82.000	86.300	81.400	85.800	77.573	57,496
2023-04-26	84.500	84.700	81.700	82.400	74.499	60,103
2023-04-25	89.400	89.400	82.700	84.100	76.036	51,671
2023-04-24	86.700	87.000	85.100	85.800	77.573	50,151
2023-04-21	86.200	86.800	85.300	86.600	78.296	37,885
2023-04-20	93.800	93.800	84.600	86.200	77.935	43,674
2023-04-19	88.900	88.900	85.800	87.800	79.381	79,685
2023-04-18	90.300	90.600	88.700	88.800	80.285	230,255
2023-04-17	89.500	91.000	89.000	90.200	81.551	37,146
2023-04-14	87.000	91.000	87.000	89.400	80.828	128,722
2023-04-13	88.700	88.700	85.900	86.100	77.844	112,992
2023-04-12	84.700	88.000	84.100	87.000	78.658	213,221
2023-04-11	82.800	84.300	82.400	83.600	75.584	117,667
2023-04-06	80.700	83.400	79.900	82.400	74.499	16,848
2023-04-05	83.000	83.000	79.000	79.400	71.787	46,938
2023-04-04	79.800	83.200	79.800	81.800	73.956	66,792
2023-04-03	80.400	81.200	79.400	79.800	72.148	56,089
2023-03-31	80.000	81.600	78.100	80.400	72.691	58,720
2023-03-30	75.600	79.700	75.600	79.300	71.696	117,578
2023-03-29	72.300	73.800	72.100	73.700	66.633	99,496
2023-03-28	76.600	76.700	72.000	72.300	65.367	62,723
2023-03-27	75.000	75.500	74.000	75.500	68.261	17,578
2023-03-24	76.700	77.300	73.200	73.900	66.814	38,965
2023-03-23	76.000	77.200	75.100	76.700	68.306	60,197
2023-03-22	80.000	80.000	76.300	76.300	67.950	71,785
2023-03-21	78.600	80.700	78.400	80.000	71.245	111,106
2023-03-20	80.500	80.800	77.600	78.600	69.998	112,708

← NewerPage 15 of 22 · 1,262 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.