Platzer Fastigheter Holding

PLAZb
🏛️ sweden →
67.70
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 135.20 137.80 134.60 135.60 0.0M
2021-12-29 135.00 135.80 133.60 135.00 0.0M
2021-12-28 133.20 135.20 131.00 134.40 0.0M
2021-12-27 130.80 134.40 130.20 132.20 0.0M
2021-12-23 129.80 132.40 129.80 131.00 0.0M
2021-12-22 130.40 132.60 129.40 130.00 0.0M
2021-12-21 128.60 134.00 128.60 130.40 0.0M
2021-12-20 132.40 132.40 127.40 127.40 0.0M
2021-12-17 133.60 134.40 129.00 132.40 0.1M
2021-12-16 132.00 133.40 130.00 132.20 0.0M
2021-12-15 132.20 132.80 130.20 132.00 0.0M
2021-12-14 133.00 134.40 130.40 130.40 0.0M
2021-12-13 136.20 137.60 132.40 133.20 0.0M
2021-12-10 139.00 139.00 136.00 136.00 0.0M
2021-12-09 139.00 140.20 137.40 139.00 0.0M
2021-12-08 140.80 141.60 138.20 139.00 0.0M
2021-12-07 138.40 142.20 138.40 140.80 0.0M
2021-12-06 140.00 141.00 136.40 138.40 0.0M
2021-12-03 145.80 146.00 139.00 139.00 0.0M
2021-12-02 142.80 144.00 138.00 143.00 0.0M
2021-12-01 141.40 144.80 138.60 141.80 0.0M
2021-11-30 141.00 143.20 137.00 140.60 0.1M
2021-11-29 141.80 145.00 139.80 141.40 0.1M
2021-11-26 149.00 149.00 141.40 141.80 0.0M
2021-11-25 148.00 151.00 145.80 150.60 0.1M
2021-11-24 148.80 149.20 145.20 146.60 0.0M
2021-11-23 151.00 151.40 147.00 148.80 0.0M
2021-11-22 155.80 156.40 152.60 153.40 0.0M
2021-11-19 153.60 155.60 151.60 155.60 0.0M
2021-11-18 151.60 153.60 149.20 153.60 0.0M
2021-11-17 150.40 153.80 148.00 151.60 0.0M
2021-11-16 147.40 150.40 146.80 150.40 0.0M
2021-11-15 147.20 148.00 145.00 147.40 0.0M
2021-11-12 145.20 147.40 143.40 147.40 0.0M
2021-11-11 143.00 146.00 140.80 145.20 0.0M
2021-11-10 145.60 146.20 142.80 143.20 0.0M
2021-11-09 144.40 145.40 143.80 145.20 0.0M
2021-11-08 147.60 147.80 141.80 144.40 0.1M
2021-11-05 147.80 148.40 144.60 147.40 0.0M
2021-11-04 145.00 146.20 142.40 146.20 0.1M
2021-11-03 140.20 141.60 137.40 141.60 0.0M
2021-11-02 140.40 140.60 136.40 139.00 0.0M
2021-11-01 141.20 141.40 136.40 140.40 0.0M
2021-10-29 142.00 142.40 137.00 140.00 0.1M
2021-10-28 138.20 143.80 137.80 142.00 0.1M
2021-10-27 137.00 139.40 136.20 138.20 0.0M
2021-10-26 137.20 138.20 136.00 136.80 0.0M
2021-10-25 137.60 138.00 134.60 137.20 0.0M
2021-10-22 138.40 138.40 135.80 137.60 0.0M
2021-10-21 135.00 139.60 134.00 138.20 0.0M
2021-10-20 143.40 143.40 134.00 135.80 0.0M
2021-10-19 138.60 143.60 136.80 138.60 0.0M
2021-10-18 137.60 144.60 134.20 138.60 0.0M
2021-10-15 138.60 138.60 135.00 137.60 0.0M
2021-10-14 135.00 138.40 135.00 137.80 0.0M
2021-10-13 133.80 138.00 133.00 135.00 0.0M
2021-10-12 129.80 133.80 127.80 133.20 0.0M
2021-10-11 129.00 130.20 126.00 130.20 0.0M
2021-10-08 129.60 130.80 128.20 129.60 0.0M
2021-10-07 128.00 130.00 128.00 129.60 0.1M
2021-10-06 130.00 130.40 126.20 127.80 0.1M
2021-10-05 132.80 134.60 129.20 130.80 0.0M
2021-10-04 134.80 136.00 131.40 132.40 0.0M
2021-10-01 132.00 139.00 129.00 135.40 0.0M
2021-09-30 131.60 135.40 131.00 132.00 0.1M
2021-09-29 131.80 135.40 130.00 132.00 0.1M
2021-09-28 139.00 139.00 131.60 131.80 0.0M
2021-09-27 141.00 142.80 138.20 139.40 0.0M
2021-09-24 146.60 146.60 140.20 141.00 0.0M
2021-09-23 142.80 147.00 142.60 146.20 0.0M
2021-09-22 142.20 145.60 141.40 142.80 0.0M
2021-09-21 142.00 145.20 140.40 143.60 0.0M
2021-09-20 146.60 148.20 140.00 142.80 0.0M
2021-09-17 147.00 148.60 144.40 148.60 0.2M
2021-09-16 146.00 148.60 145.80 146.80 0.0M
2021-09-15 146.80 147.00 143.40 146.00 0.1M
2021-09-14 147.00 148.00 143.20 146.60 0.2M
2021-09-13 148.60 149.40 145.60 147.00 0.2M
2021-09-10 154.00 155.80 147.80 148.60 0.1M
2021-09-09 158.60 159.40 153.80 154.00 0.2M
2021-09-08 160.00 164.40 157.40 158.80 0.1M
2021-09-07 168.60 170.80 166.40 168.60 0.0M
2021-09-06 166.00 168.60 165.80 168.60 0.0M
2021-09-03 169.80 170.00 166.20 168.80 0.0M
2021-09-02 169.80 170.80 168.00 169.80 0.0M
2021-09-01 170.00 172.80 167.80 169.80 0.1M
2021-08-31 168.80 170.20 165.80 170.00 0.1M
2021-08-30 170.00 173.00 167.80 168.80 0.0M
2021-08-27 169.80 170.80 169.40 169.60 0.0M
2021-08-26 170.40 170.60 168.00 169.80 0.0M
2021-08-25 171.80 173.00 168.60 170.40 0.0M
2021-08-24 172.80 173.80 169.60 171.80 0.0M
2021-08-23 177.00 179.00 170.60 174.00 0.1M
2021-08-20 177.20 178.00 172.80 177.60 0.2M
2021-08-19 179.00 180.00 177.20 177.60 0.1M
2021-08-18 182.40 183.80 181.00 181.60 0.1M
2021-08-17 181.80 184.00 177.20 182.00 0.0M
2021-08-16 182.60 186.60 179.80 181.80 0.1M
2021-08-13 178.60 183.80 176.80 182.60 0.1M
2021-08-12 179.00 179.00 176.80 178.60 0.0M
2021-08-11 178.80 178.80 175.40 177.40 0.0M
2021-08-10 177.40 178.60 173.20 176.60 0.0M
2021-08-09 175.80 179.60 171.00 177.80 0.1M
2021-08-06 172.00 176.40 168.20 176.00 0.0M
2021-08-05 170.00 174.40 170.00 172.00 0.0M
2021-08-04 170.00 171.80 167.40 170.00 0.0M
2021-08-03 167.00 170.00 165.00 168.20 0.0M
2021-08-02 161.40 168.00 160.20 167.40 0.1M
2021-07-30 158.80 163.00 156.80 161.00 0.1M
2021-07-29 156.40 158.80 152.60 158.60 0.0M
2021-07-28 157.80 158.60 155.00 156.40 0.0M
2021-07-27 159.60 159.80 156.60 157.80 0.0M
2021-07-26 156.60 159.60 155.80 159.60 0.0M
2021-07-23 152.60 156.60 152.00 156.60 0.0M
2021-07-22 151.00 154.00 150.00 152.60 0.0M
2021-07-21 148.20 151.00 148.00 151.00 0.0M
2021-07-20 146.00 148.40 144.60 148.20 0.0M
2021-07-19 151.20 151.20 145.60 146.00 0.0M
2021-07-16 148.00 151.20 147.60 151.20 0.0M
2021-07-15 149.00 149.80 147.20 148.00 0.0M
2021-07-14 154.20 154.20 149.40 150.00 0.0M
2021-07-13 158.40 158.40 153.60 154.40 0.1M
2021-07-12 154.80 158.20 153.40 157.00 0.1M
2021-07-09 148.60 154.20 148.00 153.20 0.1M
2021-07-08 148.80 150.80 146.80 148.40 0.1M
2021-07-07 142.00 148.80 141.80 148.80 0.1M
2021-07-06 137.20 142.00 137.00 141.20 0.1M
2021-07-05 136.00 136.80 135.20 136.80 0.0M
2021-07-02 135.00 136.20 133.80 135.40 0.1M
2021-07-01 129.00 133.00 128.80 133.00 0.0M
2021-06-30 130.00 131.20 128.00 129.80 0.1M
2021-06-29 130.20 130.20 128.40 129.40 0.0M
2021-06-28 130.00 130.20 127.40 130.20 0.1M
2021-06-24 125.80 129.20 124.60 129.20 0.1M
2021-06-23 129.00 129.00 124.40 126.00 0.1M
2021-06-22 129.80 131.60 128.40 129.00 0.0M
2021-06-21 127.00 132.20 126.80 129.80 0.2M
2021-06-18 128.20 133.00 128.00 128.00 1.5M
2021-06-17 129.60 131.60 128.00 129.40 0.0M
2021-06-16 133.00 134.00 130.20 132.00 0.1M
2021-06-15 131.40 134.20 130.20 131.80 0.0M
2021-06-14 132.20 134.00 132.00 134.00 0.1M
2021-06-11 133.80 133.80 131.00 132.20 0.1M
2021-06-10 134.20 135.00 131.00 133.00 0.6M
2021-06-09 137.40 138.00 132.60 133.40 0.1M
2021-06-08 129.80 139.20 129.20 136.20 0.1M
2021-06-07 127.80 129.80 126.20 129.80 0.0M
2021-06-04 128.00 128.60 124.40 127.00 0.1M
2021-06-03 120.00 129.00 120.00 128.80 0.4M
2021-06-02 119.80 120.00 118.40 120.00 0.0M
2021-06-01 118.00 120.20 116.40 119.80 0.0M
2021-05-31 116.60 118.00 116.20 118.00 0.0M
2021-05-28 115.80 117.60 115.00 116.60 0.0M
2021-05-27 113.80 115.80 113.80 115.80 0.1M
2021-05-26 112.80 114.40 111.80 113.80 0.0M
2021-05-25 111.20 112.60 109.40 112.40 0.0M
2021-05-24 109.60 111.60 108.40 111.20 0.0M
2021-05-21 111.20 111.20 108.60 110.00 0.0M
2021-05-20 110.60 112.00 110.20 110.20 0.0M
2021-05-19 114.40 114.40 110.40 110.40 0.2M
2021-05-18 114.00 114.80 113.60 114.20 0.0M
2021-05-17 111.40 113.40 110.40 112.80 0.0M
2021-05-14 112.00 113.20 109.00 111.40 0.0M
2021-05-12 110.20 112.60 110.20 112.00 0.0M
2021-05-11 112.80 112.80 110.20 111.40 0.0M
2021-05-10 112.60 113.40 111.20 112.60 0.1M
2021-05-07 112.00 112.00 110.20 111.40 0.0M
2021-05-06 110.60 112.00 109.20 110.60 0.0M
2021-05-05 109.40 110.80 109.40 110.60 0.0M
2021-05-04 111.00 112.00 109.60 110.00 0.0M
2021-05-03 112.00 112.80 110.80 111.00 0.0M
2021-04-30 112.00 112.20 109.60 110.80 0.0M
2021-04-29 112.60 112.60 108.20 112.00 0.6M
2021-04-28 112.00 112.60 109.40 110.00 0.0M
2021-04-27 111.80 112.00 109.60 111.80 0.0M
2021-04-26 115.60 115.60 110.60 111.80 0.1M
2021-04-23 111.60 115.00 109.80 114.40 0.1M
2021-04-22 104.20 113.00 104.20 112.00 0.1M
2021-04-21 111.40 111.60 106.20 107.80 0.0M
2021-04-20 112.60 112.60 110.60 111.60 0.2M
2021-04-19 112.40 113.00 110.40 111.40 0.0M
2021-04-16 110.00 113.60 109.20 112.40 0.0M
2021-04-15 108.20 110.80 108.20 110.00 0.1M
2021-04-14 109.00 109.60 108.20 108.60 0.0M
2021-04-13 109.20 110.00 106.80 108.80 0.1M
2021-04-12 110.00 110.00 107.40 109.20 0.2M
2021-04-09 109.00 110.80 108.40 109.00 0.0M
2021-04-08 107.60 110.00 107.20 108.60 0.1M
2021-04-07 105.00 107.80 103.40 107.60 0.3M
2021-04-06 104.00 105.40 104.00 104.40 0.1M
2021-04-01 104.00 105.20 102.40 104.40 0.0M
2021-03-31 102.60 104.20 102.40 103.80 0.0M
2021-03-30 104.40 105.20 102.00 102.60 0.1M
2021-03-29 105.00 106.40 103.80 104.40 0.0M
2021-03-26 106.00 106.60 104.60 106.00 0.0M
2021-03-25 106.00 106.20 103.60 105.00 0.0M
2021-03-24 105.00 106.40 103.00 106.20 0.1M
2021-03-23 102.80 104.60 102.00 104.60 0.0M
2021-03-22 105.00 105.00 102.60 102.80 0.1M
2021-03-19 107.80 108.60 104.00 104.00 0.5M
2021-03-18 110.00 110.40 106.20 106.60 0.0M
2021-03-17 111.80 111.80 109.80 110.00 0.0M
2021-03-16 111.00 113.20 110.80 111.80 0.1M
2021-03-15 109.00 112.20 109.00 110.20 0.1M
2021-03-12 110.00 110.80 108.00 109.40 0.1M
2021-03-11 107.60 110.00 106.40 110.00 0.1M
2021-03-10 107.00 108.00 105.80 107.40 0.1M
2021-03-09 106.40 107.60 105.00 105.80 0.1M
2021-03-08 107.00 108.80 104.40 105.40 0.1M
2021-03-05 108.20 108.80 105.20 108.00 0.1M
2021-03-04 109.20 109.20 107.80 108.20 0.1M
2021-03-03 108.00 111.00 108.00 109.20 0.1M
2021-03-02 108.80 109.60 107.20 107.80 0.0M
2021-03-01 107.00 110.00 105.60 108.80 0.0M
2021-02-26 105.80 107.60 104.00 107.00 0.1M
2021-02-25 104.20 106.60 104.00 106.20 0.0M
2021-02-24 105.40 106.00 103.40 104.20 0.1M
2021-02-23 104.20 106.20 103.00 103.60 0.2M
2021-02-22 99.90 104.40 99.80 103.60 0.2M
2021-02-19 100.60 101.00 98.20 99.80 0.0M
2021-02-18 101.20 101.40 99.10 101.00 0.1M
2021-02-17 102.00 102.00 100.60 101.20 0.0M
2021-02-16 102.40 103.80 101.40 102.00 0.1M
2021-02-15 104.00 104.00 102.40 102.60 0.0M
2021-02-12 102.60 105.00 101.40 103.60 0.0M
2021-02-11 102.00 103.60 100.60 103.00 0.0M
2021-02-10 101.40 102.40 99.30 102.00 0.1M
2021-02-09 103.60 103.60 101.40 101.40 0.1M
2021-02-08 102.00 104.60 101.40 103.60 0.2M
2021-02-05 103.00 103.00 101.00 102.00 0.4M
2021-02-04 102.20 103.00 101.20 102.80 0.0M
2021-02-03 103.00 103.40 102.00 102.40 0.0M
2021-02-02 99.80 103.00 99.60 102.40 0.1M
2021-02-01 98.50 100.40 98.10 100.00 0.1M
2021-01-29 100.20 101.40 98.10 98.50 0.1M
2021-01-28 102.00 103.80 95.30 103.20 0.0M
2021-01-27 105.20 106.00 102.00 102.20 0.1M
2021-01-26 105.00 106.80 104.60 105.00 0.0M
2021-01-25 107.00 108.40 104.60 105.00 0.1M
2021-01-22 108.60 108.60 105.20 106.60 0.0M
2021-01-21 109.20 109.40 107.20 107.60 0.0M
2021-01-20 109.00 110.60 108.20 109.40 0.0M
2021-01-19 109.00 111.00 108.20 109.00 0.0M
2021-01-18 108.80 109.40 108.00 109.00 0.0M
2021-01-15 109.60 110.20 108.60 109.40 0.0M
2021-01-14 107.20 109.60 107.20 109.60 0.0M
2021-01-13 106.00 107.40 105.40 107.00 0.1M
2021-01-12 103.60 105.40 102.20 105.40 0.0M
2021-01-11 106.00 107.00 103.40 103.80 0.1M
2021-01-08 104.20 106.60 102.20 106.00 0.1M
2021-01-07 109.00 109.00 103.00 104.00 0.1M
2021-01-05 107.40 110.00 106.00 108.40 0.1M
2021-01-04 107.40 109.20 105.20 107.60 0.0M