Platzer Fastigheter Holding AB Class B PLAZ_B
OMXSTO · Sweden · Finance
SEK 62.50-1.10 (-1.73%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 63.60 | -2.00% | SEK 64.10 | SEK 64.40 | SEK 63.20 | 209.39K |
| 2026-09-29 | SEK 64.90 | -0.61% | SEK 65.40 | SEK 65.90 | SEK 64.90 | 157.83K |
| 2026-09-28 | SEK 65.30 | -0.31% | SEK 65.80 | SEK 66.30 | SEK 64.50 | 190.47K |
| 2026-09-25 | SEK 65.50 | -0.76% | SEK 66.20 | SEK 66.60 | SEK 65.50 | 112.43K |
| 2026-09-24 | SEK 66.00 | -2.65% | SEK 67.60 | SEK 67.90 | SEK 66.00 | 109.36K |
| 2026-09-23 | SEK 67.80 | -1.60% | SEK 69.30 | SEK 69.30 | SEK 67.50 | 75.45K |
| 2026-09-22 | SEK 68.90 | -0.43% | SEK 69.10 | SEK 69.50 | SEK 68.50 | 101.99K |
| 2026-09-21 | SEK 69.20 | +1.32% | SEK 67.80 | SEK 69.20 | SEK 67.80 | 67.34K |
| 2026-09-18 | SEK 68.30 | -1.16% | SEK 68.70 | SEK 69.00 | SEK 67.80 | 197.51K |
| 2026-09-17 | SEK 69.10 | +0.14% | SEK 69.00 | SEK 69.60 | SEK 68.70 | 44.69K |
| 2026-09-16 | SEK 69.00 | +0.73% | SEK 68.00 | SEK 69.30 | SEK 68.00 | 71.46K |
| 2026-09-15 | SEK 68.50 | -0.87% | SEK 69.20 | SEK 69.20 | SEK 67.40 | 202.21K |
| 2026-09-14 | SEK 69.10 | -1.43% | SEK 70.10 | SEK 70.20 | SEK 68.50 | 188.76K |
| 2026-09-11 | SEK 70.10 | -0.14% | SEK 70.10 | SEK 70.60 | SEK 69.60 | 65.75K |
| 2026-09-10 | SEK 70.20 | -0.85% | SEK 70.50 | SEK 71.50 | SEK 70.00 | 102.27K |
| 2026-09-09 | SEK 70.80 | -1.67% | SEK 71.70 | SEK 72.00 | SEK 70.50 | 47.43K |
| 2026-09-08 | SEK 72.00 | -0.41% | SEK 72.90 | SEK 72.90 | SEK 71.50 | 33.64K |
| 2026-09-07 | SEK 72.30 | -0.55% | SEK 72.20 | SEK 72.70 | SEK 71.50 | 38.58K |
| 2026-09-04 | SEK 72.70 | +0.14% | SEK 72.10 | SEK 72.80 | SEK 71.50 | 49.97K |
| 2026-09-03 | SEK 72.60 | +1.97% | SEK 71.90 | SEK 73.20 | SEK 71.30 | 71.22K |
| 2026-09-02 | SEK 71.20 | -0.97% | SEK 71.90 | SEK 72.10 | SEK 70.90 | 78.86K |
| 2026-09-01 | SEK 71.90 | +0.56% | SEK 72.10 | SEK 72.10 | SEK 70.90 | 46.26K |
| 2026-08-31 | SEK 71.50 | -1.11% | SEK 72.00 | SEK 72.00 | SEK 70.80 | 191.72K |
| 2026-08-28 | SEK 72.30 | -0.14% | SEK 72.30 | SEK 73.10 | SEK 72.20 | 79.04K |
| 2026-08-27 | SEK 72.40 | +0.28% | SEK 72.10 | SEK 72.50 | SEK 71.70 | 79.45K |
| 2026-08-26 | SEK 72.20 | -0.82% | SEK 72.40 | SEK 73.00 | SEK 71.90 | 79.78K |
| 2026-08-25 | SEK 72.80 | +0.41% | SEK 72.50 | SEK 72.80 | SEK 72.10 | 85.15K |
| 2026-08-24 | SEK 72.50 | -1.36% | SEK 73.50 | SEK 73.50 | SEK 72.50 | 38.63K |
| 2026-08-21 | SEK 73.50 | +0.96% | SEK 73.00 | SEK 73.60 | SEK 72.60 | 50.36K |
| 2026-08-20 | SEK 72.80 | -0.82% | SEK 73.10 | SEK 74.10 | SEK 72.50 | 162.94K |
| 2026-08-19 | SEK 73.40 | -0.54% | SEK 73.30 | SEK 73.90 | SEK 72.60 | 52.47K |
| 2026-08-18 | SEK 73.80 | +1.37% | SEK 72.80 | SEK 74.00 | SEK 72.40 | 268.53K |
| 2026-08-17 | SEK 72.80 | -1.22% | SEK 73.70 | SEK 73.80 | SEK 72.30 | 75.04K |
| 2026-08-14 | SEK 73.70 | -0.81% | SEK 73.70 | SEK 74.50 | SEK 73.40 | 41.45K |
| 2026-08-13 | SEK 74.30 | 0.00% | SEK 74.30 | SEK 74.40 | SEK 73.10 | 60.39K |
| 2026-08-12 | SEK 74.30 | +0.95% | SEK 73.00 | SEK 74.90 | SEK 73.00 | 144.03K |
| 2026-08-11 | SEK 73.60 | -0.27% | SEK 74.50 | SEK 74.50 | SEK 73.00 | 137.09K |
| 2026-08-10 | SEK 73.80 | -0.94% | SEK 74.30 | SEK 74.90 | SEK 73.50 | 68.51K |
| 2026-08-07 | SEK 74.50 | +0.54% | SEK 74.20 | SEK 74.80 | SEK 73.40 | 52.95K |
| 2026-08-06 | SEK 74.10 | -0.27% | SEK 73.70 | SEK 75.00 | SEK 73.70 | 49.46K |
| 2026-08-05 | SEK 74.30 | -1.07% | SEK 75.00 | SEK 75.40 | SEK 74.30 | 373.25K |
| 2026-08-04 | SEK 75.10 | +0.94% | SEK 74.50 | SEK 75.30 | SEK 74.10 | 53.90K |
| 2026-08-03 | SEK 74.40 | +1.22% | SEK 74.30 | SEK 74.70 | SEK 72.80 | 89.53K |
| 2026-07-31 | SEK 73.50 | -0.41% | SEK 73.90 | SEK 74.80 | SEK 73.50 | 46.31K |
| 2026-07-30 | SEK 73.80 | +1.51% | SEK 72.10 | SEK 74.50 | SEK 72.10 | 45.49K |
| 2026-07-29 | SEK 72.70 | -0.95% | SEK 73.20 | SEK 73.40 | SEK 72.00 | 74.08K |
| 2026-07-28 | SEK 73.40 | +0.41% | SEK 73.00 | SEK 73.70 | SEK 72.60 | 42.79K |
| 2026-07-27 | SEK 73.10 | +0.27% | SEK 73.00 | SEK 73.60 | SEK 72.90 | 46.54K |
| 2026-07-24 | SEK 72.90 | -0.14% | SEK 72.70 | SEK 73.40 | SEK 72.60 | 40.76K |
| 2026-07-23 | SEK 73.00 | -1.08% | SEK 73.40 | SEK 74.40 | SEK 73.00 | 38.11K |
| 2026-07-22 | SEK 73.80 | +0.14% | SEK 73.20 | SEK 74.80 | SEK 73.00 | 88.01K |
| 2026-07-21 | SEK 73.70 | -0.94% | SEK 74.10 | SEK 74.40 | SEK 73.30 | 41.54K |
| 2026-07-20 | SEK 74.40 | -1.46% | SEK 75.30 | SEK 75.70 | SEK 74.20 | 58.08K |
| 2026-07-17 | SEK 75.50 | -0.66% | SEK 75.40 | SEK 76.40 | SEK 75.00 | 52.15K |
| 2026-07-16 | SEK 76.00 | -1.04% | SEK 76.60 | SEK 76.60 | SEK 75.70 | 56.81K |
| 2026-07-15 | SEK 76.80 | +0.79% | SEK 76.30 | SEK 76.80 | SEK 75.50 | 55.74K |
| 2026-07-14 | SEK 76.20 | -0.13% | SEK 75.80 | SEK 76.70 | SEK 75.10 | 86.65K |
| 2026-07-13 | SEK 76.30 | +0.39% | SEK 75.90 | SEK 76.70 | SEK 75.20 | 92.29K |
| 2026-07-10 | SEK 76.00 | +0.40% | SEK 76.00 | SEK 76.90 | SEK 75.70 | 47.46K |
| 2026-07-09 | SEK 75.70 | +0.93% | SEK 75.30 | SEK 75.80 | SEK 74.70 | 65.70K |
| 2026-07-08 | SEK 75.00 | -3.60% | SEK 77.60 | SEK 77.60 | SEK 74.20 | 132.39K |
| 2026-07-07 | SEK 77.80 | +1.43% | SEK 76.50 | SEK 78.40 | SEK 76.20 | 190.26K |
| 2026-07-06 | SEK 76.70 | +2.54% | SEK 74.80 | SEK 77.80 | SEK 74.80 | 251.17K |
| 2026-07-03 | SEK 74.80 | +6.70% | SEK 72.00 | SEK 75.10 | SEK 71.20 | 333.89K |
| 2026-07-02 | SEK 70.10 | +2.04% | SEK 68.50 | SEK 70.70 | SEK 68.30 | 330.68K |
| 2026-07-01 | SEK 68.70 | +0.29% | SEK 69.00 | SEK 69.00 | SEK 67.50 | 90.74K |
| 2026-06-30 | SEK 68.50 | +0.74% | SEK 68.20 | SEK 68.90 | SEK 67.70 | 88.23K |
| 2026-06-29 | SEK 68.00 | -0.29% | SEK 68.40 | SEK 68.80 | SEK 67.90 | 65.26K |
| 2026-06-26 | SEK 68.20 | -0.87% | SEK 69.10 | SEK 69.10 | SEK 67.80 | 51.51K |
| 2026-06-25 | SEK 68.80 | +0.44% | SEK 68.70 | SEK 70.00 | SEK 68.30 | 1.09M |
| 2026-06-24 | SEK 68.50 | +2.39% | SEK 67.00 | SEK 68.60 | SEK 66.80 | 127.30K |
| 2026-06-23 | SEK 66.90 | -0.89% | SEK 67.00 | SEK 67.70 | SEK 66.80 | 68.53K |
| 2026-06-22 | SEK 67.50 | -0.15% | SEK 67.60 | SEK 67.80 | SEK 66.80 | 85.79K |
| 2026-06-18 | SEK 67.60 | -0.59% | SEK 68.50 | SEK 68.50 | SEK 67.00 | 204.39K |
| 2026-06-17 | SEK 68.00 | 0.00% | SEK 68.00 | SEK 68.70 | SEK 67.60 | 111.43K |
| 2026-06-16 | SEK 68.00 | -1.45% | SEK 69.10 | SEK 69.20 | SEK 68.00 | 56.54K |
| 2026-06-15 | SEK 69.00 | +0.73% | SEK 68.90 | SEK 70.00 | SEK 68.60 | 154.13K |
| 2026-06-12 | SEK 68.50 | 0.00% | SEK 69.10 | SEK 69.10 | SEK 67.80 | 175.49K |
| 2026-06-11 | SEK 68.50 | -1.01% | SEK 68.30 | SEK 69.20 | SEK 67.50 | 66.33K |
| 2026-06-10 | SEK 69.20 | +1.32% | SEK 68.70 | SEK 69.40 | SEK 67.60 | 57.28K |
| 2026-06-09 | SEK 68.30 | -1.16% | SEK 69.30 | SEK 69.80 | SEK 68.30 | 74.26K |
| 2026-06-08 | SEK 69.10 | -0.72% | SEK 69.20 | SEK 69.40 | SEK 68.20 | 62.32K |
| 2026-06-05 | SEK 69.60 | -0.71% | SEK 71.10 | SEK 71.70 | SEK 69.50 | 79.01K |
| 2026-06-04 | SEK 70.10 | -0.85% | SEK 70.90 | SEK 71.10 | SEK 69.80 | 95.22K |
| 2026-06-03 | SEK 70.70 | -1.12% | SEK 71.30 | SEK 71.30 | SEK 70.20 | 57.85K |
| 2026-06-02 | SEK 71.50 | -0.42% | SEK 72.10 | SEK 72.70 | SEK 71.30 | 71.73K |
| 2026-06-01 | SEK 71.80 | -2.84% | SEK 73.50 | SEK 73.50 | SEK 71.50 | 357.79K |
| 2026-05-29 | SEK 73.90 | +0.54% | SEK 73.90 | SEK 74.20 | SEK 73.10 | 267.85K |
| 2026-05-28 | SEK 73.50 | -0.14% | SEK 73.40 | SEK 74.00 | SEK 73.10 | 48.08K |
| 2026-05-27 | SEK 73.60 | +0.41% | SEK 73.40 | SEK 74.70 | SEK 73.40 | 92.04K |