Platzer Fastigheter Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	69.700	69.700	68.100	69.200	68.027	217,887
2026-04-28	69.700	70.000	68.700	69.300	68.125	122,712
2026-04-27	70.100	70.700	69.800	69.800	68.617	124,145
2026-04-24	71.100	71.300	70.100	70.200	69.010	102,720
2026-04-23	71.700	72.600	71.200	71.500	70.288	108,747
2026-04-22	72.100	72.800	71.400	72.100	70.878	76,307
2026-04-21	72.900	73.800	71.900	71.900	70.681	136,276
2026-04-20	73.400	73.800	72.400	72.800	71.566	369,804
2026-04-17	72.600	74.900	72.500	73.800	72.549	488,002
2026-04-16	71.400	72.600	70.900	71.900	70.681	133,016
2026-04-15	71.300	72.000	71.000	71.200	69.993	67,473
2026-04-14	70.100	71.900	69.900	71.300	70.092	94,004
2026-04-13	69.500	70.100	69.200	69.900	68.715	135,644
2026-04-10	69.100	70.600	69.000	70.200	69.010	118,299
2026-04-09	68.000	69.500	67.500	69.500	68.322	173,121
2026-04-08	69.000	69.100	67.400	68.200	67.044	240,738
2026-04-07	68.600	68.600	66.800	67.100	65.963	126,166
2026-04-02	67.300	67.800	67.000	67.500	66.356	82,761
2026-04-01	68.900	69.400	68.000	68.000	66.848	246,577
2026-03-31	69.900	69.900	66.200	67.500	66.356	184,959
2026-03-30	64.700	66.100	64.100	66.000	64.881	88,266
2026-03-27	66.600	66.600	64.300	64.900	63.800	167,801
2026-03-26	67.300	67.300	66.200	66.700	65.570	98,445
2026-03-25	67.600	68.600	66.600	67.300	66.159	169,941
2026-03-24	67.500	68.300	67.200	68.000	65.766	168,598
2026-03-23	67.500	68.800	65.000	67.400	65.186	319,939
2026-03-20	70.800	71.400	68.900	68.900	66.637	211,532
2026-03-19	71.300	71.300	70.000	70.600	68.281	105,994
2026-03-18	73.200	73.700	71.800	72.200	69.828	145,289
2026-03-17	72.900	73.900	72.200	73.200	70.795	88,347
2026-03-16	72.300	73.700	71.800	72.700	70.312	126,528
2026-03-13	72.100	73.500	72.000	72.300	69.925	124,544
2026-03-12	72.300	73.100	72.000	73.000	70.602	225,257
2026-03-11	73.800	73.800	72.200	72.800	70.408	123,050
2026-03-10	71.900	74.500	71.900	74.000	71.569	153,701
2026-03-09	73.200	73.200	71.300	72.000	69.635	251,019
2026-03-06	75.000	75.300	74.000	74.600	72.149	163,754
2026-03-05	75.500	76.400	74.800	75.100	72.633	137,994
2026-03-04	74.600	76.000	74.000	75.600	73.116	168,316
2026-03-03	75.900	75.900	73.700	74.200	71.762	313,872
2026-03-02	77.700	78.300	76.700	76.700	74.180	117,738
2026-02-27	78.500	79.800	78.000	79.600	76.985	327,233
2026-02-26	77.500	78.900	77.300	78.400	75.824	128,123
2026-02-25	76.700	77.200	75.900	76.900	74.374	118,624
2026-02-24	75.500	77.400	75.300	76.600	74.084	117,277
2026-02-23	76.300	77.000	75.500	75.500	73.020	81,597
2026-02-20	74.100	76.500	74.000	76.300	73.793	129,951
2026-02-19	73.500	74.400	73.200	74.000	71.569	88,447
2026-02-18	74.900	75.300	73.600	73.600	71.182	102,519
2026-02-17	73.100	75.000	73.000	74.900	72.439	70,304
2026-02-16	73.500	73.900	73.000	73.100	70.699	74,948
2026-02-13	73.100	74.100	73.100	73.300	70.892	193,807
2026-02-12	74.700	74.800	72.900	74.300	71.859	161,879
2026-02-11	75.900	75.900	74.500	74.500	72.053	296,485
2026-02-10	74.300	75.700	74.300	75.700	73.213	135,435
2026-02-09	75.100	75.700	73.600	74.200	71.762	112,229
2026-02-06	73.900	75.300	73.200	75.000	72.536	199,318
2026-02-05	74.000	74.100	72.700	73.900	71.472	146,003
2026-02-04	73.000	74.200	72.200	74.000	71.569	185,736
2026-02-03	74.300	74.400	72.700	73.000	70.602	96,117

← NewerPage 3 of 21 · 1,260 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.