Platzer Fastigheter Holding AB (publ) (0QIA.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
As of 05:24PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 88.50 | 89.40 | 87.68 | 88.20 | 88.20 | 4,489 |
| 23 Apr 2024 | 86.80 | 90.20 | 86.40 | 90.20 | 90.20 | 685,867 |
| 22 Apr 2024 | 86.60 | 87.60 | 86.00 | 86.59 | 86.59 | 3,429 |
| 19 Apr 2024 | 84.00 | 85.20 | 83.50 | 84.60 | 84.60 | 2,548 |
| 18 Apr 2024 | 82.60 | 85.21 | 82.30 | 82.50 | 82.50 | 4,519 |
| 17 Apr 2024 | 82.60 | 82.80 | 81.49 | 81.50 | 81.50 | 1,446 |
| 16 Apr 2024 | 81.70 | 81.70 | 81.29 | 81.29 | 81.29 | 914 |
| 15 Apr 2024 | 81.80 | 82.60 | 81.80 | 82.27 | 82.27 | 5,608 |
| 12 Apr 2024 | 82.20 | 82.20 | 82.19 | 82.19 | 82.19 | 1,083 |
| 11 Apr 2024 | 81.50 | 84.10 | 81.50 | 82.94 | 82.94 | 13,456 |
| 10 Apr 2024 | 84.90 | 85.90 | 83.00 | 83.71 | 83.71 | 3,040 |
| 09 Apr 2024 | 83.90 | 85.20 | 83.79 | 84.30 | 84.30 | 1,623 |
| 08 Apr 2024 | 83.50 | 85.40 | 83.50 | 84.53 | 84.53 | 3,064 |
| 05 Apr 2024 | 84.40 | 85.00 | 83.49 | 84.30 | 84.30 | 1,065 |
| 04 Apr 2024 | 85.80 | 86.20 | 82.50 | 85.42 | 85.42 | 3,816 |
| 03 Apr 2024 | 88.00 | 92.20 | 87.20 | 89.10 | 89.10 | 2,188 |
| 02 Apr 2024 | 90.30 | 91.60 | 88.50 | 90.70 | 90.70 | 3,809 |
| 28 Mar 2024 | 90.80 | 92.40 | 90.00 | 92.00 | 92.00 | 20,946 |
| 27 Mar 2024 | 88.40 | 90.21 | 87.20 | 90.21 | 90.21 | 2,914 |
| 26 Mar 2024 | 85.60 | 87.40 | 85.60 | 86.00 | 86.00 | 1,673 |
| 25 Mar 2024 | 86.90 | 87.50 | 85.90 | 86.71 | 86.71 | 3,882 |
| 22 Mar 2024 | 85.90 | 87.50 | 85.90 | 86.70 | 86.70 | 1,526 |
| 21 Mar 2024 | 87.50 | 87.50 | 85.29 | 85.31 | 85.31 | 2,040 |
| 21 Mar 2024 | 1 Dividend | |||||
| 20 Mar 2024 | 81.90 | 85.30 | 81.90 | 84.22 | 83.22 | 1,760 |
| 19 Mar 2024 | 81.30 | 82.80 | 81.30 | 81.44 | 80.48 | 1,132 |
| 18 Mar 2024 | 82.80 | 82.80 | 81.01 | 82.40 | 81.42 | 975 |
| 15 Mar 2024 | 81.40 | 83.30 | 81.40 | 82.61 | 81.62 | 67,632 |
| 14 Mar 2024 | 83.90 | 84.90 | 82.70 | 83.61 | 82.61 | 1,392 |
| 13 Mar 2024 | 82.70 | 82.70 | 82.10 | 82.40 | 81.42 | 952 |
| 12 Mar 2024 | 82.10 | 83.30 | 81.51 | 81.51 | 80.54 | 985 |
| 11 Mar 2024 | 79.70 | 81.40 | 79.70 | 81.29 | 80.33 | 1,395 |
| 08 Mar 2024 | 78.50 | 79.91 | 78.50 | 79.91 | 78.96 | 74 |
| 07 Mar 2024 | 77.91 | 77.91 | 77.91 | 77.91 | 76.98 | 210 |
| 06 Mar 2024 | 77.90 | 78.00 | 77.00 | 77.94 | 77.01 | 1,267 |
| 05 Mar 2024 | 76.90 | 76.90 | 76.60 | 76.80 | 75.89 | 186 |
| 04 Mar 2024 | 78.70 | 78.70 | 76.50 | 77.01 | 76.09 | 944 |
| 01 Mar 2024 | 77.80 | 78.70 | 76.50 | 78.49 | 77.56 | 762 |
| 29 Feb 2024 | 76.80 | 76.80 | 76.40 | 76.40 | 75.49 | 302 |
| 28 Feb 2024 | 74.60 | 75.70 | 74.60 | 75.22 | 74.33 | 910 |
| 27 Feb 2024 | 76.50 | 76.60 | 76.10 | 76.30 | 75.40 | 427 |
| 26 Feb 2024 | 75.70 | 76.90 | 75.60 | 75.90 | 75.00 | 2,751 |
| 23 Feb 2024 | 77.90 | 77.90 | 77.01 | 77.01 | 76.09 | 467 |
| 22 Feb 2024 | 78.00 | 79.00 | 77.69 | 77.69 | 76.76 | 600 |
| 21 Feb 2024 | 77.50 | 78.10 | 76.89 | 76.95 | 76.04 | 2,472 |
| 20 Feb 2024 | 77.30 | 78.10 | 77.20 | 77.38 | 76.46 | 767 |
| 19 Feb 2024 | 79.10 | 79.10 | 78.60 | 78.60 | 77.67 | 1,339 |
| 16 Feb 2024 | 82.20 | 82.20 | 80.25 | 80.25 | 79.30 | 712 |
| 15 Feb 2024 | 79.80 | 81.99 | 79.56 | 79.56 | 78.62 | 357 |
| 14 Feb 2024 | 79.30 | 79.30 | 78.20 | 78.21 | 77.28 | 1,040 |
| 13 Feb 2024 | 81.90 | 82.10 | 78.60 | 79.50 | 78.55 | 3,933 |
| 12 Feb 2024 | 79.60 | 81.20 | 79.60 | 80.91 | 79.95 | 1,402 |
| 09 Feb 2024 | 80.10 | 80.10 | 78.59 | 78.59 | 77.66 | 146 |
| 08 Feb 2024 | 81.10 | 81.90 | 80.10 | 80.34 | 79.39 | 2,653 |
| 07 Feb 2024 | 81.80 | 82.70 | 81.80 | 81.81 | 80.83 | 524 |
| 06 Feb 2024 | 81.59 | 81.59 | 81.59 | 81.59 | 80.63 | 3 |
| 05 Feb 2024 | 84.30 | 84.30 | 82.01 | 82.01 | 81.03 | 479 |
| 02 Feb 2024 | 84.60 | 84.90 | 82.50 | 82.90 | 81.92 | 688 |
| 01 Feb 2024 | 84.50 | 84.50 | 83.20 | 83.20 | 82.21 | 339 |
| 31 Jan 2024 | 85.50 | 86.50 | 85.49 | 85.49 | 84.48 | 539 |
| 30 Jan 2024 | 86.70 | 86.80 | 85.29 | 85.77 | 84.75 | 2,281 |
| 29 Jan 2024 | 82.60 | 86.50 | 82.60 | 86.08 | 85.05 | 5,687 |
| 26 Jan 2024 | 78.20 | 82.20 | 77.00 | 82.11 | 81.13 | 1,211 |
| 25 Jan 2024 | 75.40 | 77.50 | 75.40 | 76.40 | 75.50 | 2,971 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 74.30 | 76.00 | 74.30 | 75.30 | 74.40 | 6,012 |
| 22 Jan 2024 | 75.60 | 76.30 | 74.40 | 75.17 | 74.28 | 5,085 |
| 19 Jan 2024 | 76.10 | 78.00 | 74.90 | 78.00 | 77.07 | 3,809 |
| 18 Jan 2024 | 75.70 | 77.00 | 75.40 | 75.92 | 75.02 | 6,190 |
| 17 Jan 2024 | 76.00 | 76.30 | 74.79 | 74.90 | 74.01 | 1,914 |
| 16 Jan 2024 | 78.60 | 79.00 | 76.90 | 78.22 | 77.29 | 6,565 |
| 15 Jan 2024 | 82.50 | 82.50 | 78.29 | 78.98 | 78.05 | 1,833 |
| 12 Jan 2024 | 82.50 | 82.50 | 79.90 | 81.70 | 80.73 | 5,051 |
| 11 Jan 2024 | 83.00 | 83.00 | 79.80 | 81.30 | 80.34 | 1,720 |
| 10 Jan 2024 | 83.10 | 83.60 | 81.70 | 82.41 | 81.43 | 9,101 |
| 09 Jan 2024 | 82.10 | 82.89 | 82.10 | 82.89 | 81.91 | 1,909 |
| 08 Jan 2024 | 82.70 | 83.60 | 82.10 | 83.25 | 82.26 | 1,451 |
| 05 Jan 2024 | 82.70 | 84.90 | 82.70 | 84.90 | 83.89 | 3,672 |
| 04 Jan 2024 | 84.80 | 85.10 | 83.60 | 85.10 | 84.09 | 8,182 |
| 03 Jan 2024 | 82.80 | 83.00 | 82.50 | 82.69 | 81.71 | 3,211 |
| 02 Jan 2024 | 84.70 | 85.40 | 83.15 | 85.40 | 84.39 | 4,195 |
| 29 Dec 2023 | 83.50 | 84.50 | 83.50 | 84.19 | 83.19 | 2,907 |
| 28 Dec 2023 | 83.40 | 83.40 | 82.40 | 83.19 | 82.21 | 4,464 |
| 27 Dec 2023 | 83.70 | 83.70 | 82.00 | 82.39 | 81.42 | 1,210 |
| 22 Dec 2023 | 81.40 | 82.99 | 81.40 | 82.57 | 81.59 | 8,919 |
| 21 Dec 2023 | 79.70 | 81.60 | 79.70 | 80.80 | 79.84 | 5,952 |
| 20 Dec 2023 | 81.60 | 82.50 | 81.20 | 82.10 | 81.13 | 9,768 |
| 19 Dec 2023 | 81.70 | 83.00 | 81.30 | 81.90 | 80.93 | 7,646 |
| 18 Dec 2023 | 80.60 | 81.90 | 80.60 | 81.80 | 80.83 | 4,907 |
| 15 Dec 2023 | 81.80 | 82.10 | 80.20 | 81.20 | 80.24 | 33,585 |
| 14 Dec 2023 | 82.50 | 82.60 | 81.00 | 82.37 | 81.39 | 3,346 |
| 13 Dec 2023 | 76.80 | 77.30 | 76.30 | 76.70 | 75.79 | 2,948 |
| 12 Dec 2023 | 76.70 | 77.20 | 75.90 | 76.10 | 75.20 | 2,670 |
| 11 Dec 2023 | 75.00 | 77.10 | 73.70 | 75.90 | 75.00 | 7,943 |
| 08 Dec 2023 | 76.20 | 77.00 | 74.80 | 76.05 | 75.15 | 4,594 |
| 07 Dec 2023 | 74.60 | 76.60 | 74.60 | 75.17 | 74.28 | 5,015 |
| 06 Dec 2023 | 75.00 | 75.67 | 74.30 | 75.09 | 74.20 | 3,812 |
| 05 Dec 2023 | 72.90 | 74.80 | 72.00 | 74.15 | 73.27 | 3,837 |
| 04 Dec 2023 | 70.00 | 71.40 | 69.80 | 71.10 | 70.25 | 4,958 |
| 01 Dec 2023 | 68.40 | 70.00 | 67.10 | 67.87 | 67.07 | 9,510 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.