Platzer Fastigheter Holding AB (publ) (PLAZ-B.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
As of 03:12PM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 91.00 | 91.00 | 89.40 | 90.60 | 90.60 | 270,616 |
| 03 May 2024 | 89.90 | 91.20 | 87.50 | 91.00 | 91.00 | 90,156 |
| 02 May 2024 | 90.00 | 90.70 | 88.50 | 89.40 | 89.40 | 76,133 |
| 30 Apr 2024 | 88.80 | 90.10 | 88.10 | 90.10 | 90.10 | 150,905 |
| 29 Apr 2024 | 89.00 | 89.50 | 87.50 | 88.80 | 88.80 | 49,508 |
| 26 Apr 2024 | 86.30 | 89.10 | 86.30 | 88.80 | 88.80 | 48,527 |
| 25 Apr 2024 | 88.50 | 88.70 | 85.40 | 86.00 | 86.00 | 125,290 |
| 24 Apr 2024 | 90.00 | 90.00 | 87.30 | 88.20 | 88.20 | 71,442 |
| 23 Apr 2024 | 86.40 | 90.60 | 86.00 | 90.20 | 90.20 | 59,400 |
| 22 Apr 2024 | 87.60 | 87.60 | 85.70 | 86.60 | 86.60 | 65,229 |
| 19 Apr 2024 | 84.60 | 85.20 | 83.00 | 84.60 | 84.60 | 48,261 |
| 18 Apr 2024 | 82.50 | 85.70 | 81.90 | 85.20 | 85.20 | 84,521 |
| 17 Apr 2024 | 84.10 | 84.20 | 80.90 | 81.50 | 81.50 | 49,774 |
| 16 Apr 2024 | 82.10 | 82.10 | 80.50 | 81.30 | 81.30 | 540,917 |
| 15 Apr 2024 | 81.90 | 83.40 | 81.50 | 82.10 | 82.10 | 76,041 |
| 12 Apr 2024 | 84.80 | 85.70 | 82.10 | 82.20 | 82.20 | 147,720 |
| 11 Apr 2024 | 83.60 | 84.30 | 81.20 | 83.40 | 83.40 | 158,124 |
| 10 Apr 2024 | 83.80 | 85.90 | 83.00 | 83.70 | 83.70 | 209,235 |
| 09 Apr 2024 | 84.30 | 85.90 | 83.30 | 83.80 | 83.80 | 64,003 |
| 08 Apr 2024 | 83.50 | 85.40 | 82.20 | 85.20 | 85.20 | 205,885 |
| 05 Apr 2024 | 84.30 | 85.90 | 80.00 | 83.50 | 83.50 | 102,249 |
| 04 Apr 2024 | 82.50 | 87.40 | 82.50 | 85.40 | 85.40 | 144,386 |
| 03 Apr 2024 | 92.20 | 92.20 | 86.70 | 87.40 | 87.40 | 73,293 |
| 02 Apr 2024 | 91.60 | 91.90 | 88.30 | 88.50 | 88.50 | 116,748 |
| 28 Mar 2024 | 90.00 | 92.40 | 89.90 | 92.00 | 92.00 | 120,843 |
| 27 Mar 2024 | 87.20 | 91.20 | 87.20 | 90.20 | 90.20 | 404,104 |
| 26 Mar 2024 | 86.00 | 88.10 | 85.00 | 87.20 | 87.20 | 166,397 |
| 26 Mar 2024 | 1 Dividend | |||||
| 25 Mar 2024 | 86.70 | 87.50 | 85.90 | 86.70 | 85.70 | 259,403 |
| 22 Mar 2024 | 85.20 | 88.30 | 85.20 | 86.70 | 85.70 | 65,595 |
| 21 Mar 2024 | 84.70 | 87.20 | 84.50 | 85.30 | 84.32 | 43,428 |
| 21 Mar 2024 | 1 Dividend | |||||
| 20 Mar 2024 | 83.10 | 85.60 | 81.70 | 85.10 | 83.13 | 50,698 |
| 19 Mar 2024 | 80.70 | 83.00 | 80.60 | 82.60 | 80.69 | 46,521 |
| 18 Mar 2024 | 82.60 | 82.90 | 81.00 | 81.00 | 79.12 | 192,786 |
| 15 Mar 2024 | 83.00 | 84.20 | 81.70 | 82.60 | 80.69 | 1,158,861 |
| 14 Mar 2024 | 82.70 | 84.90 | 82.50 | 83.60 | 81.66 | 66,408 |
| 13 Mar 2024 | 80.30 | 83.00 | 80.30 | 82.70 | 80.79 | 40,372 |
| 12 Mar 2024 | 81.00 | 83.60 | 81.00 | 81.50 | 79.61 | 100,470 |
| 11 Mar 2024 | 79.80 | 82.00 | 79.50 | 81.00 | 79.12 | 201,726 |
| 08 Mar 2024 | 78.50 | 80.40 | 77.50 | 79.90 | 78.05 | 86,748 |
| 07 Mar 2024 | 76.80 | 79.70 | 76.70 | 77.90 | 76.10 | 208,427 |
| 06 Mar 2024 | 77.00 | 79.00 | 76.70 | 77.80 | 76.00 | 207,752 |
| 05 Mar 2024 | 77.00 | 77.20 | 76.40 | 76.70 | 74.92 | 40,944 |
| 04 Mar 2024 | 83.70 | 83.70 | 76.30 | 77.00 | 75.22 | 64,816 |
| 01 Mar 2024 | 76.50 | 78.70 | 76.50 | 78.50 | 76.68 | 137,060 |
| 29 Feb 2024 | 78.00 | 78.00 | 75.40 | 76.40 | 74.63 | 137,551 |
| 28 Feb 2024 | 76.20 | 76.50 | 74.10 | 75.20 | 73.46 | 185,475 |
| 27 Feb 2024 | 75.60 | 76.70 | 75.60 | 76.30 | 74.53 | 96,161 |
| 26 Feb 2024 | 76.90 | 77.10 | 75.60 | 75.60 | 73.85 | 48,893 |
| 23 Feb 2024 | 78.90 | 80.00 | 76.90 | 77.00 | 75.22 | 70,747 |
| 22 Feb 2024 | 75.50 | 79.30 | 75.50 | 79.20 | 77.37 | 38,875 |
| 21 Feb 2024 | 82.80 | 82.80 | 76.70 | 76.90 | 75.12 | 124,576 |
| 20 Feb 2024 | 78.40 | 78.40 | 76.60 | 77.30 | 75.51 | 161,584 |
| 19 Feb 2024 | 79.00 | 81.00 | 78.00 | 78.60 | 76.78 | 150,324 |
| 16 Feb 2024 | 81.20 | 82.40 | 79.90 | 80.70 | 78.83 | 61,483 |
| 15 Feb 2024 | 78.20 | 82.30 | 77.80 | 82.00 | 80.10 | 436,141 |
| 14 Feb 2024 | 79.30 | 79.80 | 78.00 | 78.20 | 76.39 | 357,328 |
| 13 Feb 2024 | 81.20 | 82.50 | 78.50 | 79.50 | 77.66 | 81,402 |
| 12 Feb 2024 | 80.00 | 81.50 | 78.70 | 81.20 | 79.32 | 84,817 |
| 09 Feb 2024 | 80.70 | 81.40 | 78.60 | 78.60 | 76.78 | 72,096 |
| 08 Feb 2024 | 81.80 | 83.00 | 79.80 | 80.70 | 78.83 | 73,928 |
| 07 Feb 2024 | 81.60 | 84.10 | 80.40 | 81.80 | 79.91 | 283,425 |
| 06 Feb 2024 | 80.80 | 82.40 | 80.30 | 81.60 | 79.71 | 68,923 |
| 05 Feb 2024 | 82.20 | 84.60 | 81.80 | 82.00 | 80.10 | 67,600 |
| 02 Feb 2024 | 82.50 | 84.90 | 82.20 | 82.20 | 80.30 | 63,059 |
| 01 Feb 2024 | 85.00 | 85.50 | 82.50 | 82.50 | 80.59 | 139,184 |
| 31 Jan 2024 | 78.30 | 87.30 | 78.30 | 85.50 | 83.52 | 87,874 |
| 30 Jan 2024 | 86.30 | 87.40 | 85.30 | 85.30 | 83.33 | 50,882 |
| 29 Jan 2024 | 83.70 | 86.70 | 82.10 | 86.30 | 84.30 | 245,454 |
| 26 Jan 2024 | 78.70 | 83.00 | 76.10 | 82.10 | 80.20 | 157,774 |
| 25 Jan 2024 | 76.70 | 77.40 | 75.30 | 77.00 | 75.22 | 55,690 |
| 24 Jan 2024 | 74.90 | 77.00 | 74.90 | 77.00 | 75.22 | 91,560 |
| 23 Jan 2024 | 75.80 | 76.20 | 74.10 | 75.10 | 73.36 | 41,823 |
| 22 Jan 2024 | 75.20 | 77.10 | 74.40 | 75.80 | 74.05 | 58,033 |
| 19 Jan 2024 | 78.00 | 78.10 | 74.80 | 75.20 | 73.46 | 111,293 |
| 18 Jan 2024 | 75.80 | 76.80 | 75.20 | 76.00 | 74.24 | 40,919 |
| 17 Jan 2024 | 77.50 | 78.00 | 74.40 | 75.80 | 74.05 | 88,190 |
| 16 Jan 2024 | 78.30 | 79.30 | 76.80 | 77.50 | 75.71 | 122,402 |
| 15 Jan 2024 | 81.00 | 81.00 | 78.30 | 78.30 | 76.49 | 34,349 |
| 12 Jan 2024 | 79.90 | 82.70 | 79.90 | 81.90 | 80.00 | 49,916 |
| 11 Jan 2024 | 82.00 | 83.10 | 79.60 | 79.90 | 78.05 | 95,630 |
| 10 Jan 2024 | 82.20 | 83.80 | 81.30 | 82.00 | 80.10 | 88,247 |
| 09 Jan 2024 | 83.00 | 83.50 | 82.00 | 82.90 | 80.98 | 59,756 |
| 08 Jan 2024 | 83.10 | 83.70 | 81.50 | 83.70 | 81.76 | 54,277 |
| 05 Jan 2024 | 84.90 | 85.00 | 82.40 | 83.10 | 81.18 | 33,628 |
| 04 Jan 2024 | 83.90 | 85.10 | 83.80 | 85.10 | 83.13 | 73,090 |
| 03 Jan 2024 | 83.40 | 83.80 | 81.90 | 82.70 | 80.79 | 128,369 |
| 02 Jan 2024 | 85.40 | 85.40 | 82.90 | 83.50 | 81.57 | 120,907 |
| 29 Dec 2023 | 84.20 | 84.80 | 82.70 | 84.20 | 82.25 | 53,530 |
| 28 Dec 2023 | 82.40 | 83.40 | 82.00 | 83.20 | 81.27 | 52,781 |
| 27 Dec 2023 | 83.40 | 84.20 | 81.70 | 82.40 | 80.49 | 50,606 |
| 22 Dec 2023 | 81.40 | 83.00 | 81.20 | 83.00 | 81.08 | 95,468 |
| 21 Dec 2023 | 81.70 | 81.80 | 79.60 | 81.30 | 79.42 | 488,379 |
| 20 Dec 2023 | 82.10 | 82.60 | 81.20 | 82.00 | 80.10 | 554,108 |
| 19 Dec 2023 | 81.90 | 83.20 | 81.30 | 81.90 | 80.00 | 84,204 |
| 18 Dec 2023 | 81.80 | 82.00 | 79.60 | 81.90 | 80.00 | 352,982 |
| 15 Dec 2023 | 83.50 | 83.50 | 80.00 | 81.60 | 79.71 | 386,340 |
| 14 Dec 2023 | 81.00 | 82.80 | 80.50 | 81.50 | 79.61 | 178,990 |
| 13 Dec 2023 | 75.50 | 77.40 | 75.50 | 76.30 | 74.53 | 236,744 |
| *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.