Platzer Fastigheter Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	76.700	81.100	76.700	80.500	71.690	58,080
2022-12-20	76.600	78.000	74.600	77.600	69.107	120,559
2022-12-19	81.200	81.600	77.000	78.200	69.642	78,558
2022-12-16	84.600	86.100	80.100	81.100	72.224	368,889
2022-12-15	85.800	87.700	84.000	84.700	75.430	182,507
2022-12-14	85.400	87.200	83.500	86.700	77.211	148,138
2022-12-13	82.300	86.800	80.800	85.700	76.321	287,017
2022-12-12	81.600	82.600	80.700	81.400	72.491	557,072
2022-12-09	81.800	82.700	80.100	82.200	73.204	54,417
2022-12-08	80.100	82.200	79.900	81.000	72.135	90,874
2022-12-07	83.100	83.100	80.000	80.100	71.334	160,150
2022-12-06	83.900	85.400	83.000	83.100	74.005	66,376
2022-12-05	82.500	84.300	82.000	84.000	74.807	50,476
2022-12-02	80.400	84.000	80.100	82.600	73.560	147,789
2022-12-01	80.400	82.000	79.000	80.900	72.046	281,129
2022-11-30	77.900	80.300	77.500	78.500	69.909	1,041,461
2022-11-29	77.500	81.300	77.300	77.800	69.285	159,485
2022-11-28	79.500	80.500	77.400	79.300	70.621	86,564
2022-11-25	80.700	81.200	78.900	79.600	70.888	86,203
2022-11-24	78.000	81.400	77.300	80.700	71.868	273,221
2022-11-23	80.000	80.900	77.200	78.000	69.463	104,795
2022-11-22	76.600	80.000	75.800	79.200	70.532	310,396
2022-11-21	77.200	77.200	74.900	76.600	68.217	141,752
2022-11-18	76.000	77.200	74.700	77.200	68.751	57,487
2022-11-17	74.000	76.700	74.000	75.400	67.148	76,458
2022-11-16	78.000	78.000	73.600	76.100	67.771	344,760
2022-11-15	79.600	79.600	75.000	78.000	69.463	183,174
2022-11-14	79.400	79.800	75.700	77.500	69.018	484,642
2022-11-11	81.000	83.700	78.000	78.600	69.998	308,426
2022-11-10	77.300	81.300	72.200	81.300	72.402	392,089
2022-11-09	78.400	79.600	75.500	77.300	68.840	241,717
2022-11-08	79.800	79.900	76.200	78.300	69.731	166,793
2022-11-07	76.100	80.100	76.000	78.300	69.731	98,888
2022-11-04	79.100	79.100	72.800	75.400	67.148	39,551
2022-11-03	76.000	76.600	73.300	75.500	67.237	95,915
2022-11-02	74.700	76.200	71.900	75.900	67.593	144,907
2022-11-01	69.100	74.300	69.000	74.100	65.990	136,858
2022-10-31	69.000	69.100	66.300	68.500	61.003	77,573
2022-10-28	69.000	69.000	66.500	67.600	60.202	41,105
2022-10-27	68.300	69.100	66.900	68.700	61.181	32,903
2022-10-26	68.300	69.100	66.500	67.000	59.667	40,060
2022-10-25	66.100	68.600	64.700	67.800	60.380	67,640
2022-10-24	65.600	66.400	64.100	65.100	57.975	61,924
2022-10-21	65.400	67.000	62.900	64.800	57.708	49,778
2022-10-20	64.000	66.000	63.000	65.200	58.064	23,129
2022-10-19	67.900	68.000	64.100	64.100	57.085	90,691
2022-10-18	67.000	67.700	65.200	66.900	59.578	32,002
2022-10-17	61.600	66.300	61.000	65.700	58.510	52,906
2022-10-14	60.100	63.400	60.100	61.600	54.858	132,229
2022-10-13	59.800	61.400	57.400	59.600	53.077	57,302
2022-10-12	61.600	61.600	59.300	59.800	53.255	82,358
2022-10-11	59.100	61.100	58.700	60.800	54.146	65,031
2022-10-10	58.200	60.700	58.100	59.300	52.810	38,823
2022-10-07	61.400	61.800	58.400	59.200	52.721	43,621
2022-10-06	60.500	63.200	58.400	61.500	54.769	327,277
2022-10-05	64.600	64.600	59.300	60.500	53.879	88,159
2022-10-04	66.500	66.800	62.500	63.200	56.283	40,743
2022-10-03	66.900	66.900	63.900	65.100	57.975	146,825
2022-09-30	63.000	67.600	63.000	67.000	59.667	96,341
2022-09-29	64.100	64.100	60.900	63.000	56.105	70,170

← NewerPage 17 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.