Platzer Fastigheter Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	74.300	74.400	72.700	73.000	70.602	96,117
2026-02-02	73.300	74.900	71.500	73.900	71.472	278,547
2026-01-30	74.000	76.200	73.100	74.400	71.956	297,748
2026-01-29	72.300	73.900	72.000	73.400	70.989	151,982
2026-01-28	71.000	72.500	70.500	72.300	69.925	93,940
2026-01-27	72.000	72.000	70.400	70.700	68.377	123,351
2026-01-26	72.600	72.600	70.700	71.600	69.248	64,662
2026-01-23	71.600	71.900	71.200	71.800	69.441	74,843
2026-01-22	71.900	72.400	71.200	71.900	69.538	135,740
2026-01-21	71.900	71.900	70.100	70.700	68.377	103,441
2026-01-20	73.900	73.900	71.700	71.800	69.441	64,872
2026-01-19	72.900	74.200	72.900	73.400	70.989	68,006
2026-01-16	75.300	75.300	73.800	74.700	72.246	296,773
2026-01-15	72.700	75.300	72.600	75.200	72.730	137,211
2026-01-14	73.800	74.000	72.000	73.100	70.699	112,171
2026-01-13	74.600	74.600	73.100	74.200	71.762	177,258
2026-01-12	75.200	75.800	74.100	74.800	72.343	110,894
2026-01-09	76.000	76.100	74.600	76.000	73.503	88,151
2026-01-08	76.100	77.000	75.400	75.700	73.213	102,811
2026-01-07	73.500	76.400	73.500	76.300	73.793	189,756
2026-01-05	74.500	74.500	72.900	72.900	70.505	98,047
2026-01-02	74.500	74.900	73.900	74.100	71.666	88,183
2025-12-30	74.000	74.600	73.600	74.500	72.053	73,170
2025-12-29	73.400	74.700	72.700	74.300	71.859	86,655
2025-12-23	72.000	73.500	72.000	73.000	70.602	95,821
2025-12-22	72.700	72.700	71.600	72.200	69.828	63,918
2025-12-19	72.700	72.800	71.700	72.500	70.118	188,158
2025-12-18	72.500	72.800	71.800	72.800	70.408	85,944
2025-12-17	71.700	72.700	71.000	72.400	70.022	172,902
2025-12-16	71.500	71.800	70.800	71.600	69.248	170,819
2025-12-15	72.000	72.700	71.300	71.400	69.054	283,059
2025-12-12	72.200	72.800	72.000	72.000	69.635	123,667
2025-12-11	72.500	72.500	71.300	72.100	69.731	97,484
2025-12-10	71.600	72.800	71.400	72.500	70.118	386,502
2025-12-09	70.700	71.200	70.200	70.600	68.281	62,929
2025-12-08	72.700	73.000	70.900	70.900	68.571	98,721
2025-12-05	72.000	73.300	72.000	72.500	70.118	92,975
2025-12-04	71.900	72.700	71.700	72.600	70.215	275,564
2025-12-03	71.200	72.900	71.100	71.400	69.054	98,435
2025-12-02	72.300	72.700	71.100	71.100	68.764	102,206
2025-12-01	73.900	74.000	72.300	72.600	70.215	83,042
2025-11-28	75.500	75.800	73.500	73.500	71.085	1,146,663
2025-11-27	75.500	76.700	74.700	75.600	73.116	168,757
2025-11-26	74.000	75.600	73.400	75.100	72.633	238,698
2025-11-25	73.100	74.200	73.000	73.800	71.376	169,503
2025-11-24	71.300	73.000	71.300	72.700	70.312	343,393
2025-11-21	70.400	71.000	69.900	71.000	68.668	89,298
2025-11-20	71.500	72.000	70.300	70.400	68.087	91,645
2025-11-19	71.200	71.600	70.500	71.200	68.861	85,479
2025-11-18	71.700	71.700	70.500	71.200	68.861	126,265
2025-11-17	71.600	72.900	71.300	72.000	69.635	122,262
2025-11-14	72.100	72.500	71.200	71.700	69.345	76,892
2025-11-13	71.500	72.800	70.800	72.400	70.022	268,268
2025-11-12	70.800	71.100	70.000	71.100	68.764	116,676
2025-11-11	71.200	71.300	69.300	70.500	68.184	256,247
2025-11-10	72.700	73.300	70.800	71.200	68.861	1,567,924
2025-11-07	71.300	72.800	71.300	72.600	70.215	64,527
2025-11-06	71.000	71.700	71.000	71.100	68.764	61,714
2025-11-05	71.200	72.100	71.000	71.200	68.861	71,068
2025-11-04	72.600	73.100	71.800	71.800	69.441	134,819

← NewerPage 4 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.