Platzer Fastigheter Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	73.000	73.600	72.900	73.100	71.861	46,542
2026-07-24	72.700	73.400	72.600	72.900	71.664	40,763
2026-07-23	73.400	74.400	73.000	73.000	71.763	38,106
2026-07-22	73.200	74.800	73.000	73.800	72.549	88,014
2026-07-21	74.100	74.400	73.300	73.700	72.451	41,536
2026-07-20	75.300	75.700	74.200	74.400	73.139	58,076
2026-07-17	75.400	76.400	75.000	75.500	74.220	52,149
2026-07-16	76.600	76.600	75.700	76.000	74.712	56,810
2026-07-15	76.300	76.800	75.500	76.800	75.498	55,738
2026-07-14	75.800	76.700	75.100	76.200	74.909	86,653
2026-07-13	75.900	76.700	75.200	76.300	75.007	92,289
2026-07-10	76.000	76.900	75.700	76.000	74.712	47,464
2026-07-09	75.300	75.800	74.700	75.700	74.417	65,700
2026-07-08	77.600	77.600	74.200	75.000	73.729	132,390
2026-07-07	76.500	78.400	76.200	77.800	76.481	190,257
2026-07-06	74.800	77.800	74.800	76.700	75.400	251,166
2026-07-03	72.000	75.100	71.200	74.800	73.532	333,889
2026-07-02	68.500	70.700	68.300	70.100	68.912	330,682
2026-07-01	69.000	69.000	67.500	68.700	67.536	90,739
2026-06-30	68.200	68.900	67.700	68.500	67.339	88,232
2026-06-29	68.400	68.800	67.900	68.000	66.848	65,264
2026-06-26	69.100	69.100	67.800	68.200	67.044	51,512
2026-06-25	68.700	70.000	68.300	68.800	67.634	1,088,695
2026-06-24	67.000	68.600	66.800	68.500	67.339	127,296
2026-06-23	67.000	67.700	66.800	66.900	65.766	68,528
2026-06-22	67.600	67.800	66.800	67.500	66.356	85,791
2026-06-18	68.500	68.500	67.000	67.600	66.454	204,391
2026-06-17	68.000	68.700	67.600	68.000	66.848	111,433
2026-06-16	69.100	69.200	68.000	68.000	66.848	56,538
2026-06-15	68.900	70.000	68.600	69.000	67.831	154,127
2026-06-12	69.100	69.100	67.800	68.500	67.339	175,493
2026-06-11	68.300	69.200	67.500	68.500	67.339	66,330
2026-06-10	68.700	69.400	67.600	69.200	68.027	57,281
2026-06-09	69.300	69.800	68.300	68.300	67.142	74,259
2026-06-08	69.200	69.400	68.200	69.100	67.929	62,323
2026-06-05	71.100	71.700	69.500	69.600	68.420	79,006
2026-06-04	70.900	71.100	69.800	70.100	68.912	95,220
2026-06-03	71.300	71.300	70.200	70.700	69.502	57,853
2026-06-02	72.100	72.700	71.300	71.500	70.288	71,727
2026-06-01	73.500	73.500	71.500	71.800	70.583	357,791
2026-05-29	73.900	74.200	73.100	73.900	72.648	267,845
2026-05-28	73.400	74.000	73.100	73.500	72.254	48,078
2026-05-27	73.400	74.700	73.400	73.600	72.353	92,040
2026-05-26	73.600	74.100	73.100	73.300	72.058	135,779
2026-05-25	73.500	74.400	73.500	73.600	72.353	244,963
2026-05-22	73.000	73.600	72.300	72.800	71.566	58,811
2026-05-21	74.000	74.000	72.000	72.900	71.664	90,174
2026-05-20	72.500	73.700	71.400	73.400	72.156	117,469
2026-05-19	71.900	73.100	71.700	72.500	71.271	383,150
2026-05-18	70.400	72.300	69.700	71.700	70.485	118,341
2026-05-15	71.600	72.100	70.500	70.700	69.502	67,522
2026-05-13	73.200	73.200	71.200	71.400	70.190	370,960
2026-05-12	72.400	72.900	71.600	71.900	70.681	91,898
2026-05-11	71.100	73.200	71.000	73.200	71.959	134,959
2026-05-08	71.000	71.600	70.800	71.400	70.190	127,117
2026-05-07	71.500	72.300	71.000	71.000	69.797	249,145
2026-05-06	69.800	72.700	69.800	71.600	70.386	91,379
2026-05-05	69.000	70.100	69.000	69.600	68.420	100,460
2026-05-04	69.900	70.300	68.500	69.100	67.929	119,414
2026-04-30	68.900	69.400	68.500	69.100	67.929	60,804

← NewerPage 2 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.