Platzer Fastigheter Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	62.200	64.100	57.900	64.100	57.085	152,840
2022-09-27	66.300	67.000	61.300	62.300	55.482	89,672
2022-09-26	70.500	70.500	65.800	65.800	58.599	129,534
2022-09-23	68.100	72.100	65.900	70.500	62.784	91,031
2022-09-22	70.200	71.800	68.200	69.400	61.805	111,114
2022-09-21	70.400	72.800	70.100	71.800	62.962	61,262
2022-09-20	77.200	77.200	70.000	70.800	62.085	85,050
2022-09-19	74.500	76.000	73.000	75.400	66.119	47,745
2022-09-16	76.900	76.900	74.700	74.900	65.681	725,689
2022-09-15	76.100	77.600	75.100	76.500	67.084	24,345
2022-09-14	78.100	80.400	76.200	76.200	66.821	33,601
2022-09-13	83.800	84.700	78.100	78.100	68.487	27,677
2022-09-12	80.000	83.900	80.000	83.600	73.310	27,819
2022-09-09	81.500	82.500	80.600	81.600	71.556	14,445
2022-09-08	83.000	84.800	80.500	82.000	71.907	27,658
2022-09-07	78.200	83.700	78.100	83.000	72.784	67,951
2022-09-06	83.000	83.000	78.900	81.400	71.381	43,369
2022-09-05	80.900	80.900	78.100	79.400	69.627	12,292
2022-09-02	80.000	81.800	78.100	80.900	70.942	29,432
2022-09-01	84.400	84.400	80.000	80.000	70.153	33,075
2022-08-31	83.000	84.500	82.300	82.900	72.696	39,575
2022-08-30	82.300	84.700	81.600	83.700	73.398	30,301
2022-08-29	82.700	83.400	81.300	82.400	72.258	16,447
2022-08-26	83.700	85.500	81.700	82.700	72.521	23,456
2022-08-25	87.300	87.500	82.800	83.800	73.485	19,560
2022-08-24	84.200	85.500	82.400	85.000	74.538	28,517
2022-08-23	86.000	87.900	83.600	84.000	73.661	13,563
2022-08-22	87.000	87.400	84.600	86.000	75.415	29,016
2022-08-19	89.500	90.300	86.400	87.700	76.905	21,765
2022-08-18	86.400	90.600	86.400	90.600	79.448	11,164
2022-08-17	91.900	92.400	87.300	88.500	77.607	19,789
2022-08-16	94.000	94.400	90.900	91.900	80.588	340,863
2022-08-15	92.400	94.500	90.200	93.500	81.991	52,871
2022-08-12	87.900	91.900	81.400	91.900	80.588	30,766
2022-08-11	86.300	89.500	86.000	87.900	77.081	46,949
2022-08-10	81.700	87.900	80.700	87.200	76.467	32,050
2022-08-09	83.100	83.500	80.800	81.700	71.644	14,532
2022-08-08	81.000	83.400	80.900	82.500	72.345	15,505
2022-08-05	82.100	83.100	79.900	81.000	71.030	25,102
2022-08-04	84.100	84.500	80.800	81.700	71.644	31,340
2022-08-03	79.900	83.200	79.900	82.700	72.521	21,056
2022-08-02	84.800	84.900	78.700	80.000	70.153	31,580
2022-08-01	86.800	86.800	82.600	84.000	73.661	17,692
2022-07-29	84.600	86.900	84.600	86.800	76.116	15,779
2022-07-28	82.200	85.000	82.200	84.300	73.924	13,162
2022-07-27	84.800	86.000	82.000	82.300	72.170	9,754
2022-07-26	87.300	88.400	84.500	84.800	74.362	22,508
2022-07-25	87.900	87.900	85.500	86.200	75.590	16,436
2022-07-22	82.500	88.400	81.300	87.900	77.081	37,912
2022-07-21	85.000	85.500	80.200	82.400	72.258	109,462
2022-07-20	84.000	84.900	81.900	83.900	73.573	25,508
2022-07-19	81.800	84.000	81.200	83.000	72.784	77,385
2022-07-18	80.000	83.100	79.100	81.800	71.732	47,787
2022-07-15	75.500	79.000	72.200	78.600	68.925	35,491
2022-07-14	77.800	77.800	72.600	75.200	65.944	70,191
2022-07-13	80.000	80.000	75.200	76.500	67.084	35,250
2022-07-12	74.800	79.000	72.400	77.900	68.312	155,519
2022-07-11	74.900	76.800	71.200	74.800	65.593	64,534
2022-07-08	75.200	76.000	72.000	73.900	64.804	345,513
2022-07-07	77.000	77.500	73.700	74.700	65.505	125,282

← NewerPage 18 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.