Platzer Fastigheter Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	125.60	127.60	124.00	127.20	110.46	11,238
2022-01-11	127.20	127.20	122.80	125.60	109.07	562,975
2022-01-10	129.00	130.00	123.80	127.40	110.64	34,403
2022-01-07	133.80	134.60	129.00	130.20	113.07	24,480
2022-01-05	132.80	134.40	131.60	133.80	116.19	5,180
2022-01-04	135.00	136.60	132.20	132.60	115.15	22,284
2022-01-03	136.20	138.40	133.60	135.60	117.76	11,224
2021-12-30	135.20	137.80	134.60	135.60	117.76	18,495
2021-12-29	135.00	135.80	133.60	135.00	117.24	16,774
2021-12-28	133.20	135.20	131.00	134.40	116.72	17,653
2021-12-27	130.80	134.40	130.20	132.20	114.81	29,357
2021-12-23	129.80	132.40	129.80	131.00	113.76	18,789
2021-12-22	130.40	132.60	129.40	130.00	112.89	16,965
2021-12-21	128.60	134.00	128.60	130.40	113.24	28,732
2021-12-20	132.40	132.40	127.40	127.40	110.64	13,650
2021-12-17	133.60	134.40	129.00	132.40	114.98	108,155
2021-12-16	132.00	133.40	130.00	132.20	114.81	40,595
2021-12-15	132.20	132.80	130.20	132.00	114.63	16,123
2021-12-14	133.00	134.40	130.40	130.40	113.24	30,460
2021-12-13	136.20	137.60	132.40	133.20	115.67	23,456
2021-12-10	139.00	139.00	136.00	136.00	118.11	13,416
2021-12-09	139.00	140.20	137.40	139.00	120.71	12,876
2021-12-08	140.80	141.60	138.20	139.00	120.71	44,488
2021-12-07	138.40	142.20	138.40	140.80	122.27	12,713
2021-12-06	140.00	141.00	136.40	138.40	120.19	11,507
2021-12-03	145.80	146.00	139.00	139.00	120.71	22,456
2021-12-02	142.80	144.00	138.00	143.00	124.18	48,171
2021-12-01	141.40	144.80	138.60	141.80	123.14	33,770
2021-11-30	141.00	143.20	137.00	140.60	122.10	100,425
2021-11-29	141.80	145.00	139.80	141.40	122.79	50,620
2021-11-26	149.00	149.00	141.40	141.80	123.14	38,070
2021-11-25	148.00	151.00	145.80	150.60	130.78	133,897
2021-11-24	148.80	149.20	145.20	146.60	127.31	31,916
2021-11-23	151.00	151.40	147.00	148.80	129.22	25,325
2021-11-22	155.80	156.40	152.60	153.40	133.22	16,791
2021-11-19	153.60	155.60	151.60	155.60	135.13	15,211
2021-11-18	151.60	153.60	149.20	153.60	133.39	25,042
2021-11-17	150.40	153.80	148.00	151.60	131.65	24,382
2021-11-16	147.40	150.40	146.80	150.40	130.61	12,809
2021-11-15	147.20	148.00	145.00	147.40	128.01	22,708
2021-11-12	145.20	147.40	143.40	147.40	128.01	7,924
2021-11-11	143.00	146.00	140.80	145.20	126.09	25,073
2021-11-10	145.60	146.20	142.80	143.20	124.36	17,454
2021-11-09	144.40	145.40	143.80	145.20	126.09	31,144
2021-11-08	147.60	147.80	141.80	144.40	125.40	76,300
2021-11-05	147.80	148.40	144.60	147.40	128.01	12,198
2021-11-04	145.00	146.20	142.40	146.20	126.96	74,628
2021-11-03	140.20	141.60	137.40	141.60	122.97	38,034
2021-11-02	140.40	140.60	136.40	139.00	120.71	35,764
2021-11-01	141.20	141.40	136.40	140.40	121.93	40,492
2021-10-29	142.00	142.40	137.00	140.00	121.58	52,237
2021-10-28	138.20	143.80	137.80	142.00	123.32	59,231
2021-10-27	137.00	139.40	136.20	138.20	120.02	18,016
2021-10-26	137.20	138.20	136.00	136.80	118.80	23,126
2021-10-25	137.60	138.00	134.60	137.20	119.15	38,142
2021-10-22	138.40	138.40	135.80	137.60	119.49	13,358
2021-10-21	135.00	139.60	134.00	138.20	120.02	15,711
2021-10-20	143.40	143.40	134.00	135.80	117.93	21,438
2021-10-19	138.60	143.60	136.80	138.60	120.36	21,451
2021-10-18	137.60	144.60	134.20	138.60	120.36	12,132

← NewerPage 21 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.