Platzer Fastigheter Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	83.000	83.700	80.300	80.500	71.690	77,977
2023-03-16	83.800	85.500	81.000	83.000	73.916	35,593
2023-03-15	84.600	84.600	81.700	83.800	74.629	47,087
2023-03-14	83.500	85.300	83.500	84.600	75.341	35,056
2023-03-13	82.700	84.500	80.400	83.500	74.362	80,190
2023-03-10	84.500	84.500	81.000	82.700	73.649	109,873
2023-03-09	86.500	86.500	82.900	84.500	75.252	95,767
2023-03-08	87.200	87.700	85.700	86.500	77.033	19,114
2023-03-07	88.300	88.600	86.700	87.700	78.102	64,993
2023-03-06	88.800	89.100	87.600	88.400	78.725	46,345
2023-03-03	88.300	89.300	87.400	88.300	78.636	23,420
2023-03-02	85.800	88.400	85.600	87.800	78.191	28,763
2023-03-01	90.400	90.700	87.000	87.300	77.746	65,035
2023-02-28	89.000	93.400	89.000	90.800	80.863	179,510
2023-02-27	87.300	90.500	86.600	90.100	80.239	33,703
2023-02-24	92.100	92.100	87.300	87.300	77.746	54,493
2023-02-23	89.400	90.600	88.700	90.200	80.328	56,953
2023-02-22	90.100	90.100	86.900	88.400	78.725	31,978
2023-02-21	94.900	94.900	88.000	88.800	79.081	48,112
2023-02-20	91.800	92.800	90.300	90.800	80.863	33,343
2023-02-17	91.900	93.600	90.700	91.800	81.753	47,101
2023-02-16	91.800	92.900	90.000	91.900	81.842	31,784
2023-02-15	95.000	95.000	91.400	91.800	81.753	49,209
2023-02-14	93.300	96.600	92.800	94.800	84.425	44,642
2023-02-13	92.000	93.300	90.800	93.300	83.089	32,110
2023-02-10	92.500	93.200	90.800	92.500	82.377	16,351
2023-02-09	95.000	95.300	91.900	92.600	82.466	36,432
2023-02-08	94.800	97.900	94.600	94.600	84.247	40,912
2023-02-07	93.100	95.100	92.200	94.900	84.514	38,577
2023-02-06	96.200	97.700	93.200	93.800	83.534	48,962
2023-02-03	99.400	99.700	96.000	97.700	87.007	392,902
2023-02-02	92.900	99.900	92.900	99.400	88.521	207,289
2023-02-01	91.000	93.600	90.000	92.500	82.377	35,824
2023-01-31	93.200	93.500	91.000	91.500	81.486	55,508
2023-01-30	96.500	96.600	92.800	93.200	83.000	40,553
2023-01-27	93.800	97.000	93.600	96.700	86.117	49,682
2023-01-26	96.400	97.100	93.800	94.500	84.158	102,634
2023-01-25	96.900	98.200	95.400	96.200	85.672	82,908
2023-01-24	97.500	97.900	95.900	97.100	86.473	30,082
2023-01-23	95.000	97.800	95.000	97.500	86.829	140,384
2023-01-20	92.700	95.500	92.700	94.600	84.247	56,651
2023-01-19	96.700	96.700	93.500	93.600	83.356	41,007
2023-01-18	97.200	98.800	95.800	95.800	85.315	67,654
2023-01-17	97.800	98.200	94.800	97.100	86.473	45,656
2023-01-16	95.900	98.600	95.100	97.800	87.096	38,384
2023-01-13	94.300	95.700	93.600	95.600	85.137	101,936
2023-01-12	92.500	94.900	91.300	94.900	84.514	96,033
2023-01-11	91.700	94.500	91.700	92.100	82.020	70,905
2023-01-10	91.500	92.700	90.300	91.600	81.575	122,580
2023-01-09	91.300	91.700	88.500	91.500	81.486	53,557
2023-01-05	91.300	92.100	89.600	89.700	79.883	37,924
2023-01-04	88.100	91.300	87.100	91.300	81.308	54,783
2023-01-03	86.700	89.000	85.800	88.100	78.458	64,787
2023-01-02	83.100	86.900	83.100	86.600	77.122	57,996
2022-12-30	83.000	85.000	82.200	82.300	73.293	76,313
2022-12-29	81.400	83.000	79.600	83.000	73.916	75,630
2022-12-28	81.500	82.800	80.100	80.900	72.046	52,535
2022-12-27	84.400	84.400	79.700	80.600	71.779	21,025
2022-12-23	80.100	83.400	78.300	82.000	73.026	55,854
2022-12-22	81.900	81.900	79.300	80.100	71.334	56,335

← NewerPage 16 of 21 · 1,257 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.