Platzer Fastigheter Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	86.000	86.700	85.600	86.500	81.273	49,527
2025-02-13	86.700	87.900	86.000	86.800	81.555	60,039
2025-02-12	88.300	88.300	85.700	86.600	81.367	73,518
2025-02-11	89.400	89.400	86.300	86.700	81.461	57,064
2025-02-10	88.100	89.000	87.700	88.300	82.964	40,851
2025-02-07	89.000	89.500	87.000	87.700	82.400	55,956
2025-02-06	87.600	89.000	86.700	89.000	83.622	92,117
2025-02-05	84.400	88.200	84.400	87.600	82.306	261,153
2025-02-04	83.600	86.100	82.800	85.400	80.239	131,752
2025-02-03	84.100	84.100	82.900	84.000	78.924	142,434
2025-01-31	85.700	85.900	84.200	85.500	80.333	141,410
2025-01-30	84.000	85.300	83.100	85.200	80.051	109,339
2025-01-29	84.500	85.900	82.200	83.000	77.984	176,506
2025-01-28	81.500	84.800	81.200	84.500	79.394	266,183
2025-01-27	78.900	80.900	78.000	80.000	75.166	95,542
2025-01-24	80.500	80.900	78.700	79.200	74.414	111,501
2025-01-23	78.600	80.500	78.500	80.100	75.260	162,254
2025-01-22	80.100	80.500	78.500	78.600	73.850	150,071
2025-01-21	78.600	80.100	78.600	80.100	75.260	152,907
2025-01-20	79.700	79.700	78.400	79.500	74.696	64,778
2025-01-17	78.800	80.400	78.500	79.700	74.884	106,250
2025-01-16	78.300	79.700	77.600	79.000	74.226	75,475
2025-01-15	76.900	80.800	76.900	79.300	74.508	93,282
2025-01-14	77.200	77.400	76.300	77.100	72.441	56,322
2025-01-13	77.500	77.900	75.900	75.900	71.313	92,552
2025-01-10	79.700	79.700	77.400	77.800	73.099	130,657
2025-01-09	79.700	80.300	79.400	79.800	74.978	69,564
2025-01-08	81.100	82.200	79.400	79.700	74.884	66,953
2025-01-07	83.700	85.300	81.100	81.100	76.199	79,211
2025-01-03	85.700	85.900	83.100	83.400	78.360	43,545
2025-01-02	85.500	86.200	85.000	85.700	80.521	77,946
2024-12-30	85.300	86.400	85.100	85.700	80.521	57,136
2024-12-27	83.700	85.300	83.700	84.800	79.676	57,367
2024-12-23	83.700	83.700	82.500	83.600	78.548	87,989
2024-12-20	81.700	84.300	81.000	82.700	77.702	1,025,456
2024-12-19	83.500	84.200	81.600	82.000	77.045	105,797
2024-12-18	83.700	85.600	83.700	84.500	79.394	100,911
2024-12-17	84.400	84.400	83.200	83.800	78.736	77,490
2024-12-16	85.600	85.900	83.700	84.300	79.206	231,330
2024-12-13	87.200	87.600	85.600	85.600	80.427	44,925
2024-12-12	86.600	87.700	86.300	87.100	81.837	116,143
2024-12-11	84.600	86.300	84.400	85.800	80.615	54,034
2024-12-10	85.500	85.600	82.400	85.000	79.863	157,518
2024-12-09	86.900	86.900	83.800	84.000	78.924	66,489
2024-12-06	84.700	85.700	84.700	85.700	80.521	66,615
2024-12-05	85.400	86.600	84.800	84.800	79.676	60,573
2024-12-04	86.800	87.700	85.800	86.300	81.085	59,922
2024-12-03	87.400	87.900	86.200	86.600	81.367	80,089
2024-12-02	87.800	88.800	87.200	87.600	82.306	251,563
2024-11-29	88.400	88.400	86.600	88.000	82.682	207,166
2024-11-28	88.200	88.400	87.500	88.200	82.870	94,720
2024-11-27	82.900	88.100	82.900	88.100	82.776	266,989
2024-11-26	85.500	85.500	82.900	84.200	79.112	209,652
2024-11-25	84.800	86.000	84.200	85.100	79.957	173,365
2024-11-22	82.500	84.700	82.500	84.400	79.300	50,503
2024-11-21	83.300	83.300	81.800	82.300	77.327	66,576
2024-11-20	84.600	85.200	82.700	83.300	78.266	55,080
2024-11-19	85.000	86.100	83.200	84.700	79.582	65,778
2024-11-18	86.600	87.000	84.700	84.800	79.676	141,243
2024-11-15	87.900	87.900	86.200	86.700	81.461	114,956

← NewerPage 8 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.