Platzer Fastigheter Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	77.900	77.900	75.300	75.800	72.212	292,675
2025-05-13	76.700	76.700	74.500	75.300	71.736	143,555
2025-05-12	76.600	76.700	74.300	76.000	72.402	68,231
2025-05-09	78.500	78.500	75.500	76.700	73.069	57,104
2025-05-08	77.100	77.100	75.500	76.400	72.783	100,969
2025-05-07	76.000	77.200	75.600	77.200	73.546	154,718
2025-05-06	77.400	77.700	75.000	75.800	72.212	424,811
2025-05-05	78.900	78.900	76.600	77.800	74.117	67,975
2025-05-02	76.000	78.300	74.600	77.600	73.927	166,372
2025-04-30	75.800	76.500	75.500	75.800	72.212	101,896
2025-04-29	76.000	76.900	75.300	75.800	72.212	88,157
2025-04-28	75.600	75.900	74.300	74.900	71.354	95,106
2025-04-25	74.800	76.300	74.800	75.600	72.021	88,580
2025-04-24	73.600	75.500	73.600	74.800	71.259	84,035
2025-04-23	75.000	76.100	73.700	73.700	70.211	134,785
2025-04-22	72.800	75.300	72.500	75.100	71.545	133,089
2025-04-17	73.500	73.500	72.000	72.500	69.068	76,511
2025-04-16	75.300	75.500	72.500	73.200	69.735	290,995
2025-04-15	73.600	75.400	73.200	74.900	71.354	138,294
2025-04-14	74.200	74.200	72.200	73.400	69.925	91,561
2025-04-11	72.200	73.600	67.700	73.600	70.116	182,059
2025-04-10	75.900	75.900	70.400	71.100	67.734	101,753
2025-04-09	74.000	74.000	65.600	67.900	64.686	143,940
2025-04-08	71.400	71.400	68.100	69.500	66.210	521,989
2025-04-07	71.600	75.500	69.800	69.800	66.496	758,541
2025-04-04	78.500	81.000	76.100	76.500	72.879	408,594
2025-04-03	75.000	82.800	75.000	78.500	74.784	912,251
2025-04-02	76.300	76.700	74.900	76.600	72.974	64,143
2025-04-01	73.900	76.800	73.900	76.700	73.069	66,308
2025-03-31	75.500	75.700	74.300	74.700	71.164	95,458
2025-03-28	73.000	76.700	73.000	76.300	72.688	70,595
2025-03-27	72.700	74.000	72.500	73.500	70.021	53,456
2025-03-26	73.000	73.400	71.800	72.900	69.449	69,293
2025-03-25	73.000	73.500	72.200	73.100	69.640	78,942
2025-03-24	74.000	74.000	72.400	72.800	69.354	90,559
2025-03-21	75.000	75.000	73.000	73.800	70.307	140,003
2025-03-20	74.500	76.200	74.000	75.000	71.450	163,802
2025-03-19	78.000	78.000	75.500	76.400	71.783	93,035
2025-03-18	77.400	77.800	75.700	76.000	71.407	152,197
2025-03-17	76.500	77.600	75.500	77.400	72.723	48,074
2025-03-14	75.000	76.700	74.800	76.500	71.877	62,810
2025-03-13	74.000	75.000	74.000	74.300	69.810	80,142
2025-03-12	75.800	76.400	73.900	74.200	69.716	113,352
2025-03-11	74.400	75.600	73.600	73.800	69.340	122,892
2025-03-10	76.300	76.700	74.300	74.400	69.904	97,364
2025-03-07	75.700	76.700	75.000	76.100	71.501	83,480
2025-03-06	78.000	78.300	75.300	75.700	71.125	159,781
2025-03-05	80.400	81.600	78.000	78.100	73.380	115,641
2025-03-04	81.100	81.800	80.200	80.200	75.353	74,967
2025-03-03	83.100	83.800	81.300	82.000	77.045	80,072
2025-02-28	84.100	85.000	83.500	84.100	79.018	174,970
2025-02-27	85.200	85.400	84.200	84.500	79.394	69,879
2025-02-26	87.800	88.300	84.800	85.200	80.051	92,905
2025-02-25	84.100	87.400	83.700	86.700	81.461	164,716
2025-02-24	82.100	85.100	82.100	83.800	78.736	195,812
2025-02-21	82.100	83.500	81.200	81.200	76.293	73,770
2025-02-20	82.200	83.100	82.100	82.700	77.702	105,461
2025-02-19	83.800	84.500	81.700	82.600	77.608	125,603
2025-02-18	85.700	85.800	83.500	84.100	79.018	221,137
2025-02-17	86.000	86.300	84.800	85.600	80.427	64,874

← NewerPage 7 of 22 · 1,261 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.