Platzer Fastigheter Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	71.900	76.300	69.200	74.100	64.979	629,814
2022-07-05	66.200	69.300	65.700	67.400	59.104	50,101
2022-07-04	70.000	70.900	65.600	66.300	58.139	59,365
2022-07-01	67.500	70.600	65.600	68.400	59.981	33,811
2022-06-30	69.700	74.400	64.700	66.200	58.052	106,217
2022-06-29	76.800	76.800	69.300	69.600	61.033	25,331
2022-06-28	73.300	76.200	72.300	74.100	64.979	28,506
2022-06-27	71.900	75.400	71.800	73.300	64.278	44,699
2022-06-23	73.000	74.200	70.100	71.800	62.962	26,398
2022-06-22	72.200	74.500	71.000	73.800	64.716	85,723
2022-06-21	78.000	78.000	73.500	74.000	64.892	35,949
2022-06-20	73.000	76.300	71.400	76.300	66.908	64,958
2022-06-17	73.600	76.400	73.000	73.000	64.015	1,319,143
2022-06-16	78.000	79.800	72.400	73.600	64.541	36,673
2022-06-15	77.100	79.800	76.900	77.800	68.224	18,772
2022-06-14	80.900	80.900	76.500	77.800	68.224	47,563
2022-06-13	83.500	83.500	79.300	80.100	70.241	27,498
2022-06-10	87.800	87.800	82.700	83.500	73.222	50,782
2022-06-09	90.800	90.800	86.000	88.500	77.607	126,647
2022-06-08	90.500	91.500	90.000	90.800	79.624	113,705
2022-06-07	91.900	91.900	88.500	90.600	79.448	27,610
2022-06-03	94.800	94.800	89.100	89.700	78.659	20,480
2022-06-02	90.900	92.200	88.700	90.200	79.098	11,588
2022-06-01	94.800	94.800	90.500	91.900	80.588	32,818
2022-05-31	97.300	97.300	91.600	94.800	83.131	160,282
2022-05-30	93.200	98.800	93.200	97.300	85.324	11,903
2022-05-27	93.300	97.600	93.300	96.900	84.973	26,577
2022-05-25	96.900	96.900	93.300	93.300	81.816	14,778
2022-05-24	95.500	95.800	93.400	94.700	83.044	24,536
2022-05-23	96.400	96.600	93.800	95.500	83.745	15,607
2022-05-20	94.800	97.600	94.800	96.200	84.359	26,088
2022-05-19	92.000	95.000	89.800	94.800	83.131	29,467
2022-05-18	90.600	93.800	90.600	92.400	81.027	25,602
2022-05-17	94.100	94.100	90.800	91.500	80.238	14,583
2022-05-16	90.700	92.600	89.800	91.900	80.588	12,971
2022-05-13	91.100	93.500	89.800	90.700	79.536	21,198
2022-05-12	89.000	92.500	86.000	91.100	79.887	35,963
2022-05-11	86.200	90.000	86.000	89.500	78.484	277,772
2022-05-10	83.900	87.900	82.400	85.600	75.064	41,299
2022-05-09	87.600	88.000	82.200	82.300	72.170	39,929
2022-05-06	92.300	92.300	87.200	87.700	76.905	262,808
2022-05-05	92.300	95.000	90.900	91.100	79.887	45,612
2022-05-04	95.000	95.000	91.600	92.000	80.676	26,731
2022-05-03	97.900	99.800	93.900	93.900	82.342	26,553
2022-05-02	100.60	101.00	96.200	97.500	85.499	22,530
2022-04-29	100.20	103.00	100.20	100.20	87.867	104,410
2022-04-28	99.300	102.00	99.300	100.00	87.691	52,559
2022-04-27	100.20	101.00	98.000	100.00	87.691	31,239
2022-04-26	100.20	103.40	99.500	100.20	87.867	55,841
2022-04-25	103.80	104.20	100.20	101.20	88.744	104,302
2022-04-22	103.20	104.80	102.40	103.80	91.024	52,729
2022-04-21	104.00	105.00	100.20	104.00	91.199	87,505
2022-04-20	100.00	102.40	96.700	102.00	89.445	75,152
2022-04-19	101.00	104.80	96.700	99.300	87.077	69,686
2022-04-14	107.40	107.40	105.60	106.00	92.953	19,393
2022-04-13	109.40	109.40	106.00	107.40	94.180	21,009
2022-04-12	111.80	111.80	108.20	109.40	95.934	31,796
2022-04-11	112.20	112.40	109.80	111.00	97.337	21,445
2022-04-08	113.00	114.40	111.40	112.20	98.390	15,444
2022-04-07	114.80	115.40	111.20	113.00	99.091	62,717

← NewerPage 19 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.