Platzer Fastigheter Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	61.400	61.400	59.900	60.400	60.400	412,764
2026-10-16	63.200	63.200	61.000	61.400	61.400	347,007
2026-10-15	61.500	62.400	61.400	62.000	62.000	195,846
2026-10-14	60.700	62.000	60.600	61.400	61.400	199,469
2026-10-13	60.200	61.200	60.100	60.500	60.500	370,376
2026-10-12	60.600	61.100	59.800	60.100	60.100	285,221
2026-10-09	61.000	61.200	60.000	60.500	60.500	471,643
2026-10-08	61.300	61.400	60.300	60.800	60.800	371,905
2026-10-07	61.700	62.000	61.000	61.300	61.300	250,919
2026-10-06	61.800	62.200	61.400	61.700	61.700	88,294
2026-10-05	62.500	62.500	61.100	61.500	61.500	155,300
2026-10-02	62.500	62.900	62.000	62.200	62.200	152,908
2026-10-01	63.600	63.600	62.200	62.500	62.500	150,328
2026-09-30	64.100	64.400	63.200	63.600	63.600	209,391
2026-09-29	65.400	65.900	64.900	64.900	63.800	157,826
2026-09-28	65.800	66.300	64.500	65.300	64.193	190,468
2026-09-25	66.200	66.600	65.500	65.500	64.390	112,428
2026-09-24	67.600	67.900	66.000	66.000	64.881	109,359
2026-09-23	69.300	69.300	67.500	67.800	66.651	75,453
2026-09-22	69.100	69.500	68.500	68.900	67.732	101,987
2026-09-21	67.800	69.200	67.800	69.200	68.027	67,341
2026-09-18	68.700	69.000	67.800	68.300	67.142	197,507
2026-09-17	69.000	69.600	68.700	69.100	67.929	44,687
2026-09-16	68.000	69.300	68.000	69.000	67.831	71,464
2026-09-15	69.200	69.200	67.400	68.500	67.339	202,212
2026-09-14	70.100	70.200	68.500	69.100	67.929	188,760
2026-09-11	70.100	70.600	69.600	70.100	68.912	65,753
2026-09-10	70.500	71.500	70.000	70.200	69.010	102,272
2026-09-09	71.700	72.000	70.500	70.800	69.600	47,426
2026-09-08	72.900	72.900	71.500	72.000	70.780	33,637
2026-09-07	72.200	72.700	71.500	72.300	71.075	38,583
2026-09-04	72.100	72.800	71.500	72.700	71.468	49,970
2026-09-03	71.900	73.200	71.300	72.600	71.370	71,219
2026-09-02	71.900	72.100	70.900	71.200	69.993	78,855
2026-09-01	72.100	72.100	70.900	71.900	70.681	46,257
2026-08-31	72.000	72.000	70.800	71.500	70.288	191,717
2026-08-28	72.300	73.100	72.200	72.300	71.075	79,042
2026-08-27	72.100	72.500	71.700	72.400	71.173	79,450
2026-08-26	72.400	73.000	71.900	72.200	70.976	79,784
2026-08-25	72.500	72.800	72.100	72.800	71.566	85,146
2026-08-24	73.500	73.500	72.500	72.500	71.271	38,632
2026-08-21	73.000	73.600	72.600	73.500	72.254	50,359
2026-08-20	73.100	74.100	72.500	72.800	71.566	162,935
2026-08-19	73.300	73.900	72.600	73.400	72.156	52,473
2026-08-18	72.800	74.000	72.400	73.800	72.549	268,527
2026-08-17	73.700	73.800	72.300	72.800	71.566	75,044
2026-08-14	73.700	74.500	73.400	73.700	72.451	41,449
2026-08-13	74.300	74.400	73.100	74.300	73.041	60,394
2026-08-12	73.000	74.900	73.000	74.300	73.041	144,034
2026-08-11	74.500	74.500	73.000	73.600	72.353	137,086
2026-08-10	74.300	74.900	73.500	73.800	72.549	68,508
2026-08-07	74.200	74.800	73.400	74.500	73.237	52,954
2026-08-06	73.700	75.000	73.700	74.100	72.844	49,460
2026-08-05	75.000	75.400	74.300	74.300	73.041	373,245
2026-08-04	74.500	75.300	74.100	75.100	73.827	53,898
2026-08-03	74.300	74.700	72.800	74.400	73.139	89,533
2026-07-31	73.900	74.800	73.500	73.500	72.254	46,314
2026-07-30	72.100	74.500	72.100	73.800	72.549	45,494
2026-07-29	73.200	73.400	72.000	72.700	71.468	74,081
2026-07-28	73.000	73.700	72.600	73.400	72.156	42,794

Page 1 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.