Platzer Fastigheter Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	72.000	72.100	70.900	71.000	67.639	156,875
2025-08-08	72.000	72.300	71.400	71.600	68.211	58,073
2025-08-07	72.000	72.400	71.500	71.800	68.401	132,703
2025-08-06	70.700	72.000	70.700	71.100	67.734	130,712
2025-08-05	70.600	70.900	70.300	70.700	67.353	60,698
2025-08-04	69.700	70.700	69.700	70.700	67.353	62,357
2025-08-01	71.600	71.600	68.900	69.600	66.305	128,132
2025-07-31	70.100	70.800	69.800	69.900	66.591	85,218
2025-07-30	71.000	71.800	69.600	70.100	66.782	94,078
2025-07-29	71.800	71.800	70.600	71.100	67.734	204,445
2025-07-28	72.100	73.300	71.500	71.800	68.401	83,808
2025-07-25	72.600	72.700	71.800	72.400	68.973	52,379
2025-07-24	72.000	72.900	71.900	72.900	69.449	85,663
2025-07-23	72.200	72.900	71.700	72.100	68.687	76,621
2025-07-22	71.900	72.400	71.400	72.100	68.687	53,268
2025-07-21	70.900	72.200	70.900	71.900	68.496	98,831
2025-07-18	71.200	71.800	70.600	70.800	67.449	127,211
2025-07-17	71.200	72.100	71.200	71.700	68.306	83,912
2025-07-16	72.000	72.600	71.500	71.500	68.115	109,499
2025-07-15	72.000	73.700	72.000	72.200	68.782	112,269
2025-07-14	72.400	73.500	72.100	72.100	68.687	123,841
2025-07-11	73.600	73.600	72.300	72.400	68.973	102,409
2025-07-10	72.700	73.700	72.300	73.500	70.021	142,348
2025-07-09	73.500	73.500	72.400	72.500	69.068	118,251
2025-07-08	73.900	74.100	72.800	73.400	69.925	166,331
2025-07-07	78.900	78.900	74.000	74.000	70.497	525,678
2025-07-04	81.300	81.300	77.100	78.900	75.165	375,975
2025-07-03	81.100	82.000	80.800	81.200	77.356	93,221
2025-07-02	82.100	82.100	79.800	80.700	76.880	96,054
2025-07-01	79.900	81.600	79.900	81.000	77.166	117,258
2025-06-30	80.800	82.700	79.700	79.900	76.118	182,801
2025-06-27	81.100	81.700	80.400	80.700	76.880	123,570
2025-06-26	79.800	81.600	79.100	80.800	76.975	115,958
2025-06-25	78.500	79.900	78.200	79.200	75.451	84,293
2025-06-24	79.000	80.500	78.300	78.300	74.593	117,455
2025-06-23	79.900	80.100	77.900	78.400	74.689	107,352
2025-06-19	80.300	80.400	78.400	79.600	75.832	98,503
2025-06-18	78.500	80.300	78.200	80.300	76.499	133,281
2025-06-17	78.800	79.200	77.500	78.500	74.784	228,976
2025-06-16	75.200	78.600	75.000	78.500	74.784	414,124
2025-06-13	76.400	76.500	75.000	75.000	71.450	296,535
2025-06-12	77.500	78.000	76.000	76.300	72.688	319,600
2025-06-11	77.000	80.200	77.000	77.200	73.546	455,320
2025-06-10	75.400	76.500	74.800	76.000	72.402	113,142
2025-06-09	74.000	75.900	74.000	75.300	71.736	145,537
2025-06-05	74.100	75.200	73.500	73.500	70.021	253,338
2025-06-04	74.400	74.800	73.800	74.200	70.688	123,533
2025-06-03	76.800	76.800	74.200	74.200	70.688	175,829
2025-06-02	75.500	76.300	74.600	75.400	71.831	139,030
2025-05-30	75.400	78.100	75.400	75.500	71.926	589,050
2025-05-28	75.400	76.400	74.900	75.100	71.545	49,068
2025-05-27	76.900	77.100	75.400	75.600	72.021	100,459
2025-05-26	74.300	76.500	74.300	76.300	72.688	41,772
2025-05-23	74.900	75.700	73.600	74.300	70.783	85,090
2025-05-22	76.300	76.400	74.500	74.500	70.973	97,987
2025-05-21	78.000	78.000	75.600	76.700	73.069	191,678
2025-05-20	77.700	78.700	77.100	78.000	74.308	89,921
2025-05-19	77.200	77.700	75.500	77.600	73.927	110,738
2025-05-16	76.900	78.200	76.200	77.100	73.450	153,834
2025-05-15	76.000	78.600	76.000	76.800	73.164	288,149

← NewerPage 6 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.