Platzer Fastigheter Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	114.80	117.00	110.00	112.20	98.390	51,183
2022-04-05	119.00	120.60	114.00	114.80	100.67	28,085
2022-04-04	115.00	119.00	114.60	119.00	104.35	23,883
2022-04-01	118.40	118.40	114.00	116.20	101.90	21,644
2022-03-31	116.00	118.20	115.00	116.40	102.07	51,452
2022-03-30	116.60	117.00	113.20	117.00	102.60	62,737
2022-03-29	115.60	117.20	113.00	116.00	101.72	29,656
2022-03-28	112.00	115.60	110.20	113.20	99.267	32,123
2022-03-25	109.20	111.80	107.20	110.60	96.987	33,981
2022-03-24	113.60	114.00	106.20	108.00	94.707	39,045
2022-03-23	121.80	121.80	111.20	113.60	98.653	53,619
2022-03-22	115.00	121.40	115.00	120.00	104.21	93,174
2022-03-21	122.00	122.00	114.20	117.80	102.30	114,214
2022-03-18	117.60	119.00	113.20	119.00	103.34	131,707
2022-03-17	110.40	114.80	110.00	111.40	96.742	47,104
2022-03-16	106.00	111.80	106.00	110.40	95.874	185,925
2022-03-15	106.40	107.00	103.20	106.00	92.053	106,904
2022-03-14	104.60	109.60	104.60	108.20	93.963	68,556
2022-03-11	102.80	106.80	100.60	104.60	90.837	5,963,443
2022-03-10	101.00	102.40	99.600	100.00	86.842	35,038
2022-03-09	98.100	102.60	98.100	99.200	86.147	41,635
2022-03-08	97.400	102.00	96.300	97.300	84.497	30,160
2022-03-07	97.900	101.80	92.000	98.000	85.105	66,658
2022-03-04	101.20	103.80	98.600	98.600	85.626	30,565
2022-03-03	106.00	106.80	102.80	102.80	89.274	21,213
2022-03-02	103.80	106.00	101.80	105.00	91.184	20,905
2022-03-01	108.00	108.00	103.00	103.80	90.142	22,796
2022-02-28	103.80	109.60	102.20	108.00	93.790	54,152
2022-02-25	101.00	106.00	101.00	105.00	91.184	20,226
2022-02-24	100.20	105.00	98.100	101.00	87.711	29,472
2022-02-23	107.20	110.80	105.60	106.80	92.747	29,457
2022-02-22	104.80	109.00	100.20	107.20	93.095	44,436
2022-02-21	112.00	112.00	104.20	104.20	90.490	28,967
2022-02-18	116.40	118.20	112.20	112.20	97.437	21,528
2022-02-17	119.00	119.40	116.00	116.80	101.43	41,986
2022-02-16	119.20	119.80	116.60	119.00	103.34	18,693
2022-02-15	112.80	117.80	112.80	117.80	102.30	17,240
2022-02-14	115.00	115.00	110.00	113.00	98.132	35,546
2022-02-11	117.60	118.20	114.60	117.80	102.30	52,495
2022-02-10	118.00	119.60	114.00	117.80	102.30	22,022
2022-02-09	116.00	118.80	115.80	117.80	102.30	9,394
2022-02-08	117.00	118.00	114.40	115.80	100.56	15,068
2022-02-07	117.60	119.00	114.00	117.00	101.61	67,829
2022-02-04	122.00	122.40	117.60	117.60	102.13	123,505
2022-02-03	125.00	125.20	120.60	122.00	105.95	10,381
2022-02-02	125.60	126.00	124.40	125.00	108.55	50,841
2022-02-01	123.00	125.40	122.20	122.40	106.29	64,531
2022-01-31	123.80	126.20	120.20	123.00	106.82	248,563
2022-01-28	124.40	129.40	118.60	122.20	106.12	61,183
2022-01-27	123.40	124.60	121.00	124.20	107.86	52,537
2022-01-26	118.40	124.60	118.20	123.40	107.16	174,199
2022-01-25	118.20	120.00	116.00	118.20	102.65	19,627
2022-01-24	123.00	123.00	115.20	117.20	101.78	20,233
2022-01-21	124.80	126.40	120.40	122.80	106.64	31,926
2022-01-20	126.40	126.40	121.20	124.00	107.68	93,949
2022-01-19	117.40	121.00	115.80	118.00	102.47	137,739
2022-01-18	120.00	120.00	116.00	117.40	101.95	34,955
2022-01-17	124.40	124.40	120.00	120.00	104.21	27,175
2022-01-14	127.20	127.20	123.20	124.60	108.21	10,278
2022-01-13	127.40	128.60	125.80	127.40	110.64	15,104

← NewerPage 20 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.