Platzer Fastigheter Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	73.100	73.700	72.600	73.100	70.699	77,893
2025-10-31	74.500	74.500	73.100	73.100	70.699	59,900
2025-10-30	74.800	74.800	73.800	74.500	72.053	81,115
2025-10-29	75.500	75.900	74.500	74.500	72.053	81,452
2025-10-28	77.100	77.600	75.300	75.300	72.826	75,364
2025-10-27	78.200	78.200	77.100	77.100	74.567	82,682
2025-10-24	78.800	79.000	76.400	77.900	75.341	188,209
2025-10-23	78.100	78.800	77.400	78.800	76.211	125,971
2025-10-22	78.000	78.400	76.700	78.100	75.534	296,127
2025-10-21	76.200	77.400	75.800	77.400	74.857	139,031
2025-10-20	75.900	76.000	75.100	76.000	73.503	89,711
2025-10-17	76.100	76.600	74.800	75.700	73.213	176,658
2025-10-16	76.300	76.500	75.300	76.000	73.503	159,401
2025-10-15	76.500	76.500	75.400	76.100	73.600	187,343
2025-10-14	74.400	76.300	73.900	76.000	73.503	203,364
2025-10-13	71.000	74.500	70.400	74.500	72.053	320,045
2025-10-10	71.400	72.000	69.550	70.600	68.281	484,110
2025-10-09	68.900	69.600	68.300	68.700	66.443	192,836
2025-10-08	69.200	69.400	68.600	68.600	66.346	125,861
2025-10-07	70.700	70.700	69.000	69.200	66.927	330,658
2025-10-06	67.900	70.400	67.300	70.400	68.087	464,407
2025-10-03	67.600	68.300	66.800	67.700	65.476	78,667
2025-10-02	69.000	69.400	66.700	67.200	64.992	141,598
2025-10-01	69.100	69.600	68.000	68.800	66.540	105,246
2025-09-30	68.400	69.100	67.300	69.000	66.733	178,931
2025-09-29	68.700	69.400	68.100	68.500	66.250	116,739
2025-09-26	67.900	68.900	67.900	68.600	66.346	74,641
2025-09-25	70.100	70.100	67.500	67.900	65.669	162,069
2025-09-24	70.700	70.900	70.000	70.100	66.782	60,306
2025-09-23	69.500	70.800	69.500	70.300	66.972	98,066
2025-09-22	71.400	71.500	69.400	69.400	66.115	131,441
2025-09-19	71.900	72.200	70.900	71.400	68.020	346,492
2025-09-18	71.600	72.600	71.000	71.900	68.496	71,559
2025-09-17	70.200	72.000	70.200	71.400	68.020	216,094
2025-09-16	71.600	71.600	70.000	70.100	66.782	105,422
2025-09-15	70.700	71.900	70.300	71.400	68.020	94,273
2025-09-12	70.000	71.200	69.600	70.600	67.258	91,969
2025-09-11	70.300	70.300	69.400	69.900	66.591	98,860
2025-09-10	70.300	70.500	69.500	70.000	66.686	96,335
2025-09-09	69.400	70.300	69.100	69.700	66.401	119,200
2025-09-08	69.000	69.900	68.700	69.100	65.829	82,058
2025-09-05	68.500	69.900	68.500	69.000	65.734	222,350
2025-09-04	67.800	68.500	67.500	67.700	64.495	132,561
2025-09-03	66.900	68.300	66.900	67.300	64.114	325,068
2025-09-02	68.400	68.800	66.800	66.800	63.638	104,166
2025-09-01	68.500	69.400	68.300	68.700	65.448	148,090
2025-08-29	69.400	69.800	68.300	68.300	65.067	313,578
2025-08-28	71.400	72.000	69.200	69.500	66.210	115,227
2025-08-27	70.600	72.000	70.200	71.100	67.734	90,003
2025-08-26	70.700	71.000	70.000	70.400	67.067	115,897
2025-08-25	71.400	71.600	70.500	70.700	67.353	50,654
2025-08-22	70.000	71.400	70.000	71.400	68.020	96,038
2025-08-21	70.400	71.000	69.500	70.100	66.782	81,045
2025-08-20	69.800	70.800	69.400	70.500	67.163	74,947
2025-08-19	69.500	70.100	68.800	69.800	66.496	166,951
2025-08-18	70.000	70.500	68.300	68.600	65.353	116,356
2025-08-15	69.900	70.500	69.500	70.200	66.877	100,183
2025-08-14	69.600	70.100	69.200	69.500	66.210	85,219
2025-08-13	70.200	70.800	69.300	69.700	66.401	81,506
2025-08-12	71.000	71.400	70.100	70.200	66.877	144,553

← NewerPage 5 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.