Platzer Fastigheter Holding AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 88.000 | 88.500 | 87.200 | 87.900 | 82.588 | 128,473 |
| 2024-11-13 | 92.300 | 92.300 | 87.000 | 87.500 | 82.212 | 54,200 |
| 2024-11-12 | 90.000 | 90.400 | 88.300 | 88.600 | 83.246 | 68,575 |
| 2024-11-11 | 91.600 | 93.000 | 90.900 | 90.900 | 85.407 | 89,568 |
| 2024-11-08 | 90.000 | 92.000 | 90.000 | 91.600 | 86.065 | 57,441 |
| 2024-11-07 | 87.000 | 90.400 | 87.000 | 90.000 | 84.561 | 86,258 |
| 2024-11-06 | 88.700 | 89.500 | 86.100 | 87.700 | 82.400 | 100,515 |
| 2024-11-05 | 89.400 | 89.800 | 88.400 | 88.700 | 83.340 | 54,810 |
| 2024-11-04 | 89.500 | 89.700 | 88.400 | 89.500 | 84.091 | 147,873 |
| 2024-11-01 | 88.000 | 91.200 | 88.000 | 89.500 | 84.091 | 60,456 |
| 2024-10-31 | 90.400 | 91.100 | 89.600 | 90.000 | 84.561 | 140,237 |
| 2024-10-30 | 92.100 | 92.800 | 90.800 | 91.700 | 86.159 | 61,461 |
| 2024-10-29 | 94.200 | 94.200 | 91.300 | 92.200 | 86.628 | 65,255 |
| 2024-10-28 | 92.400 | 93.700 | 91.200 | 93.300 | 87.662 | 79,023 |
| 2024-10-25 | 93.700 | 94.200 | 91.900 | 92.000 | 86.440 | 136,675 |
| 2024-10-24 | 91.300 | 93.400 | 89.600 | 93.300 | 87.662 | 539,580 |
| 2024-10-23 | 92.300 | 93.000 | 90.100 | 90.500 | 85.031 | 257,436 |
| 2024-10-22 | 95.400 | 95.400 | 91.100 | 92.300 | 86.722 | 387,285 |
| 2024-10-21 | 97.600 | 97.900 | 94.700 | 94.900 | 89.165 | 121,125 |
| 2024-10-18 | 97.500 | 98.300 | 96.700 | 97.600 | 91.702 | 213,884 |
| 2024-10-17 | 99.800 | 99.800 | 97.200 | 97.500 | 91.608 | 85,486 |
| 2024-10-16 | 103.80 | 104.20 | 98.700 | 99.800 | 93.769 | 375,421 |
| 2024-10-15 | 107.60 | 107.60 | 100.00 | 104.80 | 98.467 | 404,913 |
| 2024-10-14 | 107.80 | 108.80 | 105.00 | 107.60 | 101.10 | 64,694 |
| 2024-10-11 | 105.80 | 108.00 | 105.40 | 107.60 | 101.10 | 55,453 |
| 2024-10-10 | 110.00 | 110.40 | 104.60 | 105.60 | 99.219 | 61,270 |
| 2024-10-09 | 109.40 | 111.00 | 108.00 | 108.80 | 102.23 | 452,398 |
| 2024-10-08 | 110.80 | 111.00 | 108.40 | 109.40 | 102.79 | 64,191 |
| 2024-10-07 | 113.00 | 113.00 | 109.20 | 110.80 | 104.10 | 267,816 |
| 2024-10-04 | 111.60 | 113.20 | 111.20 | 113.00 | 106.17 | 59,970 |
| 2024-10-03 | 112.00 | 113.00 | 109.40 | 111.80 | 105.04 | 66,475 |
| 2024-10-02 | 111.60 | 113.20 | 109.80 | 112.00 | 105.23 | 85,828 |
| 2024-10-01 | 113.80 | 114.20 | 111.20 | 111.60 | 104.86 | 135,791 |
| 2024-09-30 | 110.40 | 111.20 | 108.60 | 110.40 | 103.73 | 234,637 |
| 2024-09-27 | 109.20 | 110.20 | 107.00 | 110.20 | 103.54 | 66,416 |
| 2024-09-26 | 106.60 | 109.40 | 105.80 | 109.20 | 102.60 | 289,657 |
| 2024-09-25 | 104.80 | 106.00 | 104.00 | 105.60 | 98.279 | 48,043 |
| 2024-09-24 | 105.00 | 105.00 | 102.60 | 105.00 | 97.721 | 56,095 |
| 2024-09-23 | 104.80 | 105.60 | 103.40 | 104.20 | 96.976 | 59,351 |
| 2024-09-20 | 104.00 | 104.80 | 103.60 | 104.80 | 97.534 | 182,103 |
| 2024-09-19 | 102.00 | 104.80 | 102.00 | 104.60 | 97.348 | 56,964 |
| 2024-09-18 | 102.40 | 102.40 | 100.40 | 101.00 | 93.998 | 116,126 |
| 2024-09-17 | 101.00 | 103.60 | 101.00 | 102.40 | 95.301 | 34,268 |
| 2024-09-16 | 103.60 | 103.80 | 102.40 | 102.80 | 95.673 | 20,819 |
| 2024-09-13 | 103.40 | 105.00 | 103.00 | 103.60 | 96.418 | 37,844 |
| 2024-09-12 | 100.00 | 103.20 | 99.900 | 103.00 | 95.859 | 38,252 |
| 2024-09-11 | 102.20 | 102.20 | 99.500 | 99.900 | 92.974 | 65,023 |
| 2024-09-10 | 99.400 | 102.40 | 99.400 | 102.40 | 95.301 | 65,971 |
| 2024-09-09 | 96.200 | 99.500 | 96.200 | 99.400 | 92.509 | 39,685 |
| 2024-09-06 | 96.200 | 98.100 | 94.600 | 97.700 | 90.927 | 130,436 |
| 2024-09-05 | 97.200 | 97.900 | 96.100 | 96.200 | 89.531 | 92,558 |
| 2024-09-04 | 98.200 | 98.600 | 94.400 | 97.400 | 90.647 | 82,875 |
| 2024-09-03 | 100.00 | 102.00 | 98.000 | 98.300 | 91.485 | 52,567 |
| 2024-09-02 | 99.900 | 103.20 | 99.900 | 102.60 | 95.487 | 40,472 |
| 2024-08-30 | 101.40 | 103.00 | 101.20 | 102.20 | 95.115 | 135,400 |
| 2024-08-29 | 102.40 | 102.40 | 99.900 | 99.900 | 92.974 | 41,839 |
| 2024-08-28 | 101.00 | 102.40 | 100.60 | 102.00 | 94.929 | 53,331 |
| 2024-08-27 | 103.80 | 103.80 | 101.00 | 101.40 | 94.370 | 35,230 |
| 2024-08-26 | 102.60 | 103.40 | 102.20 | 102.60 | 95.487 | 39,091 |
| 2024-08-23 | 99.800 | 102.80 | 99.700 | 102.60 | 95.487 | 47,727 |
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.