Stockholm - Delayed Quote
SEK
Platzer Fastigheter Holding AB (publ) (PLAZ-B.ST)
60.90
-0.30
(-0.49%)
At close: October 30 at 12:59:47 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
61.20
61.50
60.60
60.90
60.90
102,175
Oct 29, 2026
61.30
62.00
61.20
61.20
61.20
91,585
Oct 28, 2026
61.70
62.00
61.10
61.40
61.40
91,313
Oct 27, 2026
61.80
61.90
61.10
61.80
61.80
299,619
Oct 26, 2026
62.60
63.10
61.80
61.80
61.80
105,311
Oct 23, 2026
62.20
62.80
61.80
62.60
62.60
167,886
Oct 22, 2026
61.70
62.40
61.10
62.20
62.20
372,399
Oct 21, 2026
61.60
62.70
61.30
61.50
61.50
253,955
Oct 20, 2026
60.30
61.80
60.20
61.80
61.80
243,839
Oct 19, 2026
61.40
61.40
59.90
60.40
60.40
417,070
Oct 16, 2026
63.20
63.20
61.00
61.40
61.40
347,007
Oct 15, 2026
61.50
62.40
61.40
62.00
62.00
195,846
Oct 14, 2026
60.70
62.00
60.60
61.40
61.40
199,469
Oct 13, 2026
60.20
61.20
60.10
60.50
60.50
370,376
Oct 12, 2026
60.60
61.10
59.80
60.10
60.10
285,221
Oct 9, 2026
61.00
61.20
60.00
60.50
60.50
471,643
Oct 8, 2026
61.30
61.40
60.30
60.80
60.80
371,905
Oct 7, 2026
61.70
62.00
61.00
61.30
61.30
250,919
Oct 6, 2026
61.80
62.20
61.40
61.70
61.70
88,294
Oct 5, 2026
62.50
62.50
61.10
61.50
61.50
155,300
Oct 2, 2026
62.50
62.90
62.00
62.20
62.20
152,908
Oct 1, 2026
63.60
63.60
62.20
62.50
62.50
150,328
Sep 30, 2026
1.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
64.10
64.40
63.20
63.60
63.60
209,391
Sep 29, 2026
65.40
65.90
64.90
64.90
63.80
157,826
Sep 28, 2026
65.80
66.30
64.50
65.30
64.19
190,468
Sep 25, 2026
66.20
66.60
65.50
65.50
64.39
112,428
Sep 24, 2026
67.60
67.90
66.00
66.00
64.88
109,359
Sep 23, 2026
69.30
69.30
67.50
67.80
66.65
75,453
Sep 22, 2026
69.10
69.50
68.50
68.90
67.73
101,987
Sep 21, 2026
67.80
69.20
67.80
69.20
68.03
67,341
Sep 18, 2026
68.70
69.00
67.80
68.30
67.14
197,507
Sep 17, 2026
69.00
69.60
68.70
69.10
67.93
44,687
Sep 16, 2026
68.00
69.30
68.00
69.00
67.83
71,464
Sep 15, 2026
69.20
69.20
67.40
68.50
67.34
202,212
Sep 14, 2026
70.10
70.20
68.50
69.10
67.93
188,760
Sep 11, 2026
70.10
70.60
69.60
70.10
68.91
65,753
Sep 10, 2026
70.50
71.50
70.00
70.20
69.01
102,272
Sep 9, 2026
71.70
72.00
70.50
70.80
69.60
47,426
Sep 8, 2026
72.90
72.90
71.50
72.00
70.78
33,637
Sep 7, 2026
72.20
72.70
71.50
72.30
71.07
38,583
Sep 4, 2026
72.10
72.80
71.50
72.70
71.47
49,970
Sep 3, 2026
71.90
73.20
71.30
72.60
71.37
71,219
Sep 2, 2026
71.90
72.10
70.90
71.20
69.99
78,855
Sep 1, 2026
72.10
72.10
70.90
71.90
70.68
46,257
Aug 31, 2026
72.00
72.00
70.80
71.50
70.29
191,717
Aug 28, 2026
72.30
73.10
72.20
72.30
71.07
79,042
Aug 27, 2026
72.10
72.50
71.70
72.40
71.17
79,450
Aug 26, 2026
72.40
73.00
71.90
72.20
70.98
79,784
Aug 25, 2026
72.50
72.80
72.10
72.80
71.57
85,146
Aug 24, 2026
73.50
73.50
72.50
72.50
71.27
38,632
Aug 21, 2026
73.00
73.60
72.60
73.50
72.25
50,359
Aug 20, 2026
73.10
74.10
72.50
72.80
71.57
162,935
Aug 19, 2026
73.30
73.90
72.60
73.40
72.16
52,473
Aug 18, 2026
72.80
74.00
72.40
73.80
72.55
268,527
Aug 17, 2026
73.70
73.80
72.30
72.80
71.57
75,044
Aug 14, 2026
73.70
74.50
73.40
73.70
72.45
41,449
Aug 13, 2026
74.30
74.40
73.10
74.30
73.04
60,394
Aug 12, 2026
73.00
74.90
73.00
74.30
73.04
144,034
Aug 11, 2026
74.50
74.50
73.00
73.60
72.35
137,086
Aug 10, 2026
74.30
74.90
73.50
73.80
72.55
68,508
Aug 7, 2026
74.20
74.80
73.40
74.50
73.24
52,954
Aug 6, 2026
73.70
75.00
73.70
74.10
72.84
49,460
Aug 5, 2026
75.00
75.40
74.30
74.30
73.04
373,245
Aug 4, 2026
74.50
75.30
74.10
75.10
73.83
53,898
Aug 3, 2026
74.30
74.70
72.80
74.40
73.14
89,533
Jul 31, 2026
73.90
74.80
73.50
73.50
72.25
46,314
Jul 30, 2026
72.10
74.50
72.10
73.80
72.55
45,494
Jul 29, 2026
73.20
73.40
72.00
72.70
71.47
74,081
Jul 28, 2026
73.00
73.70
72.60
73.40
72.16
42,794
Jul 27, 2026
73.00
73.60
72.90
73.10
71.86
46,542
Jul 24, 2026
72.70
73.40
72.60
72.90
71.66
40,763
Jul 23, 2026
73.40
74.40
73.00
73.00
71.76
38,106
Jul 22, 2026
73.20
74.80
73.00
73.80
72.55
88,014
Jul 21, 2026
74.10
74.40
73.30
73.70
72.45
41,536
Jul 20, 2026
75.30
75.70
74.20
74.40
73.14
58,076
Jul 17, 2026
75.40
76.40
75.00
75.50
74.22
52,149
Jul 16, 2026
76.60
76.60
75.70
76.00
74.71
56,810
Jul 15, 2026
76.30
76.80
75.50
76.80
75.50
55,738
Jul 14, 2026
75.80
76.70
75.10
76.20
74.91
86,653
Jul 13, 2026
75.90
76.70
75.20
76.30
75.01
92,289
Jul 10, 2026
76.00
76.90
75.70
76.00
74.71
47,464
Jul 9, 2026
75.30
75.80
74.70
75.70
74.42
65,700
Jul 8, 2026
77.60
77.60
74.20
75.00
73.73
132,390
Jul 7, 2026
76.50
78.40
76.20
77.80
76.48
190,257
Jul 6, 2026
74.80
77.80
74.80
76.70
75.40
251,166
Jul 3, 2026
72.00
75.10
71.20
74.80
73.53
333,889
Jul 2, 2026
68.50
70.70
68.30
70.10
68.91
330,682
Jul 1, 2026
69.00
69.00
67.50
68.70
67.54
90,739
Jun 30, 2026
68.20
68.90
67.70
68.50
67.34
88,232
Jun 29, 2026
68.40
68.80
67.90
68.00
66.85
65,264
Jun 26, 2026
69.10
69.10
67.80
68.20
67.04
51,512
Jun 25, 2026
68.70
70.00
68.30
68.80
67.63
1,088,695
Jun 24, 2026
67.00
68.60
66.80
68.50
67.34
127,296
Jun 23, 2026
67.00
67.70
66.80
66.90
65.77
68,528
Jun 22, 2026
67.60
67.80
66.80
67.50
66.36
85,791
Jun 18, 2026
68.50
68.50
67.00
67.60
66.45
204,391
Jun 17, 2026
68.00
68.70
67.60
68.00
66.85
111,433
Jun 16, 2026
69.10
69.20
68.00
68.00
66.85
56,538
Jun 15, 2026
68.90
70.00
68.60
69.00
67.83
154,127
Jun 12, 2026
69.10
69.10
67.80
68.50
67.34
175,493
Jun 11, 2026
68.30
69.20
67.50
68.50
67.34
66,330
Jun 10, 2026
68.70
69.40
67.60
69.20
68.03
57,281
Jun 9, 2026
69.30
69.80
68.30
68.30
67.14
74,259
Jun 8, 2026
69.20
69.40
68.20
69.10
67.93
62,323
Jun 5, 2026
71.10
71.70
69.50
69.60
68.42
79,006
Jun 4, 2026
70.90
71.10
69.80
70.10
68.91
95,220
Jun 3, 2026
71.30
71.30
70.20
70.70
69.50
57,853
Jun 2, 2026
72.10
72.70
71.30
71.50
70.29
71,727
Jun 1, 2026
73.50
73.50
71.50
71.80
70.58
357,791
May 29, 2026
73.90
74.20
73.10
73.90
72.65
267,845
May 28, 2026
73.40
74.00
73.10
73.50
72.25
48,078
May 27, 2026
73.40
74.70
73.40
73.60
72.35
92,040
May 26, 2026
73.60
74.10
73.10
73.30
72.06
135,779
May 25, 2026
73.50
74.40
73.50
73.60
72.35
244,963
May 22, 2026
73.00
73.60
72.30
72.80
71.57
58,811
May 21, 2026
74.00
74.00
72.00
72.90
71.66
90,174
May 20, 2026
72.50
73.70
71.40
73.40
72.16
117,469
May 19, 2026
71.90
73.10
71.70
72.50
71.27
383,150
May 18, 2026
70.40
72.30
69.70
71.70
70.48
118,341
May 15, 2026
71.60
72.10
70.50
70.70
69.50
67,522
May 13, 2026
73.20
73.20
71.20
71.40
70.19
370,960
May 12, 2026
72.40
72.90
71.60
71.90
70.68
91,898
May 11, 2026
71.10
73.20
71.00
73.20
71.96
134,959
May 8, 2026
71.00
71.60
70.80
71.40
70.19
127,117
May 7, 2026
71.50
72.30
71.00
71.00
69.80
249,145
May 6, 2026
69.80
72.70
69.80
71.60
70.39
91,379
May 5, 2026
69.00
70.10
69.00
69.60
68.42
100,460
May 4, 2026
69.90
70.30
68.50
69.10
67.93
119,414
Apr 30, 2026
68.90
69.40
68.50
69.10
67.93
60,804
Apr 29, 2026
69.70
69.70
68.10
69.20
68.03
217,887
Apr 28, 2026
69.70
70.00
68.70
69.30
68.13
122,712
Apr 27, 2026
70.10
70.70
69.80
69.80
68.62
124,145
Apr 24, 2026
71.10
71.30
70.10
70.20
69.01
102,720
Apr 23, 2026
71.70
72.60
71.20
71.50
70.29
108,747
Apr 22, 2026
72.10
72.80
71.40
72.10
70.88
76,307
Apr 21, 2026
72.90
73.80
71.90
71.90
70.68
136,276
Apr 20, 2026
73.40
73.80
72.40
72.80
71.57
369,804
Apr 17, 2026
72.60
74.90
72.50
73.80
72.55
488,002
Apr 16, 2026
71.40
72.60
70.90
71.90
70.68
133,016
Apr 15, 2026
71.30
72.00
71.00
71.20
69.99
67,473
Apr 14, 2026
70.10
71.90
69.90
71.30
70.09
94,004
Apr 13, 2026
69.50
70.10
69.20
69.90
68.72
135,644
Apr 10, 2026
69.10
70.60
69.00
70.20
69.01
118,299
Apr 9, 2026
68.00
69.50
67.50
69.50
68.32
173,121
Apr 8, 2026
69.00
69.10
67.40
68.20
67.04
240,738
Apr 7, 2026
68.60
68.60
66.80
67.10
65.96
126,166
Apr 2, 2026
67.30
67.80
67.00
67.50
66.36
82,761
Apr 1, 2026
68.90
69.40
68.00
68.00
66.85
246,577
Mar 31, 2026
69.90
69.90
66.20
67.50
66.36
184,959
Mar 30, 2026
64.70
66.10
64.10
66.00
64.88
88,266
Mar 27, 2026
66.60
66.60
64.30
64.90
63.80
167,801
Mar 26, 2026
67.30
67.30
66.20
66.70
65.57
98,445
Mar 25, 2026
1.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 25, 2026
67.60
68.60
66.60
67.30
66.16
169,941
Mar 24, 2026
67.50
68.30
67.20
68.00
65.77
168,598
Mar 23, 2026
67.50
68.80
65.00
67.40
65.19
319,939
Mar 20, 2026
70.80
71.40
68.90
68.90
66.64
211,532
Mar 19, 2026
71.30
71.30
70.00
70.60
68.28
105,994
Mar 18, 2026
73.20
73.70
71.80
72.20
69.83
145,289
Mar 17, 2026
72.90
73.90
72.20
73.20
70.80
88,347
Mar 16, 2026
72.30
73.70
71.80
72.70
70.31
126,528
Mar 13, 2026
72.10
73.50
72.00
72.30
69.92
124,544
Mar 12, 2026
72.30
73.10
72.00
73.00
70.60
225,257
Mar 11, 2026
73.80
73.80
72.20
72.80
70.41
123,050
Mar 10, 2026
71.90
74.50
71.90
74.00
71.57
153,701
Mar 9, 2026
73.20
73.20
71.30
72.00
69.63
251,019
Mar 6, 2026
75.00
75.30
74.00
74.60
72.15
163,754
Mar 5, 2026
75.50
76.40
74.80
75.10
72.63
137,994
Mar 4, 2026
74.60
76.00
74.00
75.60
73.12
168,316
Mar 3, 2026
75.90
75.90
73.70
74.20
71.76
313,872
Mar 2, 2026
77.70
78.30
76.70
76.70
74.18
117,738
Feb 27, 2026
78.50
79.80
78.00
79.60
76.99
327,233
Feb 26, 2026
77.50
78.90
77.30
78.40
75.82
128,123
Feb 25, 2026
76.70
77.20
75.90
76.90
74.37
118,624
Feb 24, 2026
75.50
77.40
75.30
76.60
74.08
117,277
Feb 23, 2026
76.30
77.00
75.50
75.50
73.02
81,597
Feb 20, 2026
74.10
76.50
74.00
76.30
73.79
129,951
Feb 19, 2026
73.50
74.40
73.20
74.00
71.57
88,447
Feb 18, 2026
74.90
75.30
73.60
73.60
71.18
102,519
Feb 17, 2026
73.10
75.00
73.00
74.90
72.44
70,304
Feb 16, 2026
73.50
73.90
73.00
73.10
70.70
74,948
Feb 13, 2026
73.10
74.10
73.10
73.30
70.89
193,807
Feb 12, 2026
74.70
74.80
72.90
74.30
71.86
161,879
Feb 11, 2026
75.90
75.90
74.50
74.50
72.05
296,485
Feb 10, 2026
74.30
75.70
74.30
75.70
73.21
135,435
Feb 9, 2026
75.10
75.70
73.60
74.20
71.76
112,229
Feb 6, 2026
73.90
75.30
73.20
75.00
72.54
199,318
Feb 5, 2026
74.00
74.10
72.70
73.90
71.47
146,003
Feb 4, 2026
73.00
74.20
72.20
74.00
71.57
185,736
Feb 3, 2026
74.30
74.40
72.70
73.00
70.60
96,117
Feb 2, 2026
73.30
74.90
71.50
73.90
71.47
278,547
Jan 30, 2026
74.00
76.20
73.10
74.40
71.96
297,748
Jan 29, 2026
72.30
73.90
72.00
73.40
70.99
151,982
Jan 28, 2026
71.00
72.50
70.50
72.30
69.92
93,940
Jan 27, 2026
72.00
72.00
70.40
70.70
68.38
123,351
Jan 26, 2026
72.60
72.60
70.70
71.60
69.25
64,662
Jan 23, 2026
71.60
71.90
71.20
71.80
69.44
74,843
Jan 22, 2026
71.90
72.40
71.20
71.90
69.54
135,740
Jan 21, 2026
71.90
71.90
70.10
70.70
68.38
103,441
Jan 20, 2026
73.90
73.90
71.70
71.80
69.44
64,872
Jan 19, 2026
72.90
74.20
72.90
73.40
70.99
68,006
Jan 16, 2026
75.30
75.30
73.80
74.70
72.25
296,773
Jan 15, 2026
72.70
75.30
72.60
75.20
72.73
137,211
Jan 14, 2026
73.80
74.00
72.00
73.10
70.70
112,171
Jan 13, 2026
74.60
74.60
73.10
74.20
71.76
177,258
Jan 12, 2026
75.20
75.80
74.10
74.80
72.34
110,894
Jan 9, 2026
76.00
76.10
74.60
76.00
73.50
88,151
Jan 8, 2026
76.10
77.00
75.40
75.70
73.21
102,811
Jan 7, 2026
73.50
76.40
73.50
76.30
73.79
189,756
Jan 5, 2026
74.50
74.50
72.90
72.90
70.51
98,047
Jan 2, 2026
74.50
74.90
73.90
74.10
71.67
88,183
Dec 30, 2025
74.00
74.60
73.60
74.50
72.05
73,170
Dec 29, 2025
73.40
74.70
72.70
74.30
71.86
86,655
Dec 23, 2025
72.00
73.50
72.00
73.00
70.60
95,821
Dec 22, 2025
72.70
72.70
71.60
72.20
69.83
63,918
Dec 19, 2025
72.70
72.80
71.70
72.50
70.12
188,158
Dec 18, 2025
72.50
72.80
71.80
72.80
70.41
85,944
Dec 17, 2025
71.70
72.70
71.00
72.40
70.02
172,902
Dec 16, 2025
71.50
71.80
70.80
71.60
69.25
170,819
Dec 15, 2025
72.00
72.70
71.30
71.40
69.05
283,059
Dec 12, 2025
72.20
72.80
72.00
72.00
69.63
123,667
Dec 11, 2025
72.50
72.50
71.30
72.10
69.73
97,484
Dec 10, 2025
71.60
72.80
71.40
72.50
70.12
386,502
Dec 9, 2025
70.70
71.20
70.20
70.60
68.28
62,929
Dec 8, 2025
72.70
73.00
70.90
70.90
68.57
98,721
Dec 5, 2025
72.00
73.30
72.00
72.50
70.12
92,975
Dec 4, 2025
71.90
72.70
71.70
72.60
70.21
275,564
Dec 3, 2025
71.20
72.90
71.10
71.40
69.05
98,435
Dec 2, 2025
72.30
72.70
71.10
71.10
68.76
102,206
Dec 1, 2025
73.90
74.00
72.30
72.60
70.21
83,042
Nov 28, 2025
75.50
75.80
73.50
73.50
71.09
1,146,663
Nov 27, 2025
75.50
76.70
74.70
75.60
73.12
168,757
Nov 26, 2025
74.00
75.60
73.40
75.10
72.63
238,698
Nov 25, 2025
73.10
74.20
73.00
73.80
71.38
169,503
Nov 24, 2025
71.30
73.00
71.30
72.70
70.31
343,393
Nov 21, 2025
70.40
71.00
69.90
71.00
68.67
89,298
Nov 20, 2025
71.50
72.00
70.30
70.40
68.09
91,645
Nov 19, 2025
71.20
71.60
70.50
71.20
68.86
85,479
Nov 18, 2025
71.70
71.70
70.50
71.20
68.86
126,265
Nov 17, 2025
71.60
72.90
71.30
72.00
69.63
122,262
Nov 14, 2025
72.10
72.50
71.20
71.70
69.34
76,892
Nov 13, 2025
71.50
72.80
70.80
72.40
70.02
268,268
Nov 12, 2025
70.80
71.10
70.00
71.10
68.76
116,676
Nov 11, 2025
71.20
71.30
69.30
70.50
68.18
256,247
Nov 10, 2025
72.70
73.30
70.80
71.20
68.86
1,567,924
Nov 7, 2025
71.30
72.80
71.30
72.60
70.21
64,527
Nov 6, 2025
71.00
71.70
71.00
71.10
68.76
61,714
Nov 5, 2025
71.20
72.10
71.00
71.20
68.86
71,068
Nov 4, 2025
72.60
73.10
71.80
71.80
69.44
134,819
Nov 3, 2025
73.10
73.70
72.60
73.10
70.70
77,893
Oct 31, 2025
74.50
74.50
73.10
73.10
70.70
59,900
Oct 30, 2025
74.80
74.80
73.80
74.50
72.05
81,115
