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
2022-12-30 83.00 85.00 82.20 82.30 0.1M
2022-12-29 81.40 83.00 79.60 83.00 0.1M
2022-12-28 81.50 82.80 80.10 80.90 0.1M
2022-12-27 84.40 84.40 79.70 80.60 0.0M
2022-12-23 80.10 83.40 78.30 82.00 0.1M
2022-12-22 81.90 81.90 79.30 80.10 0.1M
2022-12-21 76.70 81.10 76.70 80.50 0.1M
2022-12-20 76.60 78.00 74.60 77.60 0.1M
2022-12-19 81.20 81.60 77.00 78.20 0.1M
2022-12-16 84.60 86.10 80.10 81.10 0.4M
2022-12-15 85.80 87.70 84.00 84.70 0.2M
2022-12-14 85.40 87.20 83.50 86.70 0.1M
2022-12-13 82.30 86.80 80.80 85.70 0.3M
2022-12-12 81.60 82.60 80.70 81.40 0.6M
2022-12-09 81.80 82.70 80.10 82.20 0.1M
2022-12-08 80.10 82.20 79.90 81.00 0.1M
2022-12-07 83.10 83.10 80.00 80.10 0.2M
2022-12-06 83.90 85.40 83.00 83.10 0.1M
2022-12-05 82.50 84.30 82.00 84.00 0.1M
2022-12-02 80.40 84.00 80.10 82.60 0.1M
2022-12-01 80.40 82.00 79.00 80.90 0.3M
2022-11-30 77.90 80.30 77.50 78.50 1.0M
2022-11-29 77.50 81.30 77.30 77.80 0.2M
2022-11-28 79.50 80.50 77.40 79.30 0.1M
2022-11-25 80.70 81.20 78.90 79.60 0.1M
2022-11-24 78.00 81.40 77.30 80.70 0.3M
2022-11-23 80.00 80.90 77.20 78.00 0.1M
2022-11-22 76.60 80.00 75.80 79.20 0.3M
2022-11-21 77.20 77.20 74.90 76.60 0.1M
2022-11-18 76.00 77.20 74.70 77.20 0.1M
2022-11-17 74.00 76.70 74.00 75.40 0.1M
2022-11-16 78.00 78.00 73.60 76.10 0.3M
2022-11-15 79.60 79.60 75.00 78.00 0.2M
2022-11-14 79.40 79.80 75.70 77.50 0.5M
2022-11-11 81.00 83.70 78.00 78.60 0.3M
2022-11-10 77.30 81.30 72.20 81.30 0.4M
2022-11-09 78.40 79.60 75.50 77.30 0.2M
2022-11-08 79.80 79.90 76.20 78.30 0.2M
2022-11-07 76.10 80.10 76.00 78.30 0.1M
2022-11-04 79.10 79.10 72.80 75.40 0.0M
2022-11-03 76.00 76.60 73.30 75.50 0.1M
2022-11-02 74.70 76.20 71.90 75.90 0.1M
2022-11-01 69.10 74.30 69.00 74.10 0.1M
2022-10-31 69.00 69.10 66.30 68.50 0.1M
2022-10-28 69.00 69.00 66.50 67.60 0.0M
2022-10-27 68.30 69.10 66.90 68.70 0.0M
2022-10-26 68.30 69.10 66.50 67.00 0.0M
2022-10-25 66.10 68.60 64.70 67.80 0.1M
2022-10-24 65.60 66.40 64.10 65.10 0.1M
2022-10-21 65.40 67.00 62.90 64.80 0.0M
2022-10-20 64.00 66.00 63.00 65.20 0.0M
2022-10-19 67.90 68.00 64.10 64.10 0.1M
2022-10-18 67.00 67.70 65.20 66.90 0.0M
2022-10-17 61.60 66.30 61.00 65.70 0.1M
2022-10-14 60.10 63.40 60.10 61.60 0.1M
2022-10-13 59.80 61.40 57.40 59.60 0.1M
2022-10-12 61.60 61.60 59.30 59.80 0.1M
2022-10-11 59.10 61.10 58.70 60.80 0.1M
2022-10-10 58.20 60.70 58.10 59.30 0.0M
2022-10-07 61.40 61.80 58.40 59.20 0.0M
2022-10-06 60.50 63.20 58.40 61.50 0.3M
2022-10-05 64.60 64.60 59.30 60.50 0.1M
2022-10-04 66.50 66.80 62.50 63.20 0.0M
2022-10-03 66.90 66.90 63.90 65.10 0.1M
2022-09-30 63.00 67.60 63.00 67.00 0.1M
2022-09-29 64.10 64.10 60.90 63.00 0.1M
2022-09-28 62.20 64.10 57.90 64.10 0.2M
2022-09-27 66.30 67.00 61.30 62.30 0.1M
2022-09-26 70.50 70.50 65.80 65.80 0.1M
2022-09-23 68.10 72.10 65.90 70.50 0.1M
2022-09-22 70.20 71.80 68.20 69.40 0.1M
2022-09-21 70.40 72.80 70.10 71.80 0.1M
2022-09-20 77.20 77.20 70.00 70.80 0.1M
2022-09-19 74.50 76.00 73.00 75.40 0.0M
2022-09-16 76.90 76.90 74.70 74.90 0.7M
2022-09-15 76.10 77.60 75.10 76.50 0.0M
2022-09-14 78.10 80.40 76.20 76.20 0.0M
2022-09-13 83.80 84.70 78.10 78.10 0.0M
2022-09-12 80.00 83.90 80.00 83.60 0.0M
2022-09-09 81.50 82.50 80.60 81.60 0.0M
2022-09-08 83.00 84.80 80.50 82.00 0.0M
2022-09-07 78.20 83.70 78.10 83.00 0.1M
2022-09-06 83.00 83.00 78.90 81.40 0.0M
2022-09-05 80.90 80.90 78.10 79.40 0.0M
2022-09-02 80.00 81.80 78.10 80.90 0.0M
2022-09-01 84.40 84.40 80.00 80.00 0.0M
2022-08-31 83.00 84.50 82.30 82.90 0.0M
2022-08-30 82.30 84.70 81.60 83.70 0.0M
2022-08-29 82.70 83.40 81.30 82.40 0.0M
2022-08-26 83.70 85.50 81.70 82.70 0.0M
2022-08-25 87.30 87.50 82.80 83.80 0.0M
2022-08-24 84.20 85.50 82.40 85.00 0.0M
2022-08-23 86.00 87.90 83.60 84.00 0.0M
2022-08-22 87.00 87.40 84.60 86.00 0.0M
2022-08-19 89.50 90.30 86.40 87.70 0.0M
2022-08-18 86.40 90.60 86.40 90.60 0.0M
2022-08-17 91.90 92.40 87.30 88.50 0.0M
2022-08-16 94.00 94.40 90.90 91.90 0.3M
2022-08-15 92.40 94.50 90.20 93.50 0.1M
2022-08-12 87.90 91.90 81.40 91.90 0.0M
2022-08-11 86.30 89.50 86.00 87.90 0.0M
2022-08-10 81.70 87.90 80.70 87.20 0.0M
2022-08-09 83.10 83.50 80.80 81.70 0.0M
2022-08-08 81.00 83.40 80.90 82.50 0.0M
2022-08-05 82.10 83.10 79.90 81.00 0.0M
2022-08-04 84.10 84.50 80.80 81.70 0.0M
2022-08-03 79.90 83.20 79.90 82.70 0.0M
2022-08-02 84.80 84.90 78.70 80.00 0.0M
2022-08-01 86.80 86.80 82.60 84.00 0.0M
2022-07-29 84.60 86.90 84.60 86.80 0.0M
2022-07-28 82.20 85.00 82.20 84.30 0.0M
2022-07-27 84.80 86.00 82.00 82.30 0.0M
2022-07-26 87.30 88.40 84.50 84.80 0.0M
2022-07-25 87.90 87.90 85.50 86.20 0.0M
2022-07-22 82.50 88.40 81.30 87.90 0.0M
2022-07-21 85.00 85.50 80.20 82.40 0.1M
2022-07-20 84.00 84.90 81.90 83.90 0.0M
2022-07-19 81.80 84.00 81.20 83.00 0.1M
2022-07-18 80.00 83.10 79.10 81.80 0.0M
2022-07-15 75.50 79.00 72.20 78.60 0.0M
2022-07-14 77.80 77.80 72.60 75.20 0.1M
2022-07-13 80.00 80.00 75.20 76.50 0.0M
2022-07-12 74.80 79.00 72.40 77.90 0.2M
2022-07-11 74.90 76.80 71.20 74.80 0.1M
2022-07-08 75.20 76.00 72.00 73.90 0.3M
2022-07-07 77.00 77.50 73.70 74.70 0.1M
2022-07-06 71.90 76.30 69.20 74.10 0.6M
2022-07-05 66.20 69.30 65.70 67.40 0.1M
2022-07-04 70.00 70.90 65.60 66.30 0.1M
2022-07-01 67.50 70.60 65.60 68.40 0.0M
2022-06-30 69.70 74.40 64.70 66.20 0.1M
2022-06-29 76.80 76.80 69.30 69.60 0.0M
2022-06-28 73.30 76.20 72.30 74.10 0.0M
2022-06-27 71.90 75.40 71.80 73.30 0.0M
2022-06-23 73.00 74.20 70.10 71.80 0.0M
2022-06-22 72.20 74.50 71.00 73.80 0.1M
2022-06-21 78.00 78.00 73.50 74.00 0.0M
2022-06-20 73.00 76.30 71.40 76.30 0.1M
2022-06-17 73.60 76.40 73.00 73.00 1.3M
2022-06-16 78.00 79.80 72.40 73.60 0.0M
2022-06-15 77.10 79.80 76.90 77.80 0.0M
2022-06-14 80.90 80.90 76.50 77.80 0.0M
2022-06-13 83.50 83.50 79.30 80.10 0.0M
2022-06-10 87.80 87.80 82.70 83.50 0.1M
2022-06-09 90.80 90.80 86.00 88.50 0.1M
2022-06-08 90.50 91.50 90.00 90.80 0.1M
2022-06-07 91.90 91.90 88.50 90.60 0.0M
2022-06-03 94.80 94.80 89.10 89.70 0.0M
2022-06-02 90.90 92.20 88.70 90.20 0.0M
2022-06-01 94.80 94.80 90.50 91.90 0.0M
2022-05-31 97.30 97.30 91.60 94.80 0.2M
2022-05-30 93.20 98.80 93.20 97.30 0.0M
2022-05-27 93.30 97.60 93.30 96.90 0.0M
2022-05-25 96.90 96.90 93.30 93.30 0.0M
2022-05-24 95.50 95.80 93.40 94.70 0.0M
2022-05-23 96.40 96.60 93.80 95.50 0.0M
2022-05-20 94.80 97.60 94.80 96.20 0.0M
2022-05-19 92.00 95.00 89.80 94.80 0.0M
2022-05-18 90.60 93.80 90.60 92.40 0.0M
2022-05-17 94.10 94.10 90.80 91.50 0.0M
2022-05-16 90.70 92.60 89.80 91.90 0.0M
2022-05-13 91.10 93.50 89.80 90.70 0.0M
2022-05-12 89.00 92.50 86.00 91.10 0.0M
2022-05-11 86.20 90.00 86.00 89.50 0.3M
2022-05-10 83.90 87.90 82.40 85.60 0.0M
2022-05-09 87.60 88.00 82.20 82.30 0.0M
2022-05-06 92.30 92.30 87.20 87.70 0.3M
2022-05-05 92.30 95.00 90.90 91.10 0.0M
2022-05-04 95.00 95.00 91.60 92.00 0.0M
2022-05-03 97.90 99.80 93.90 93.90 0.0M
2022-05-02 100.60 101.00 96.20 97.50 0.0M
2022-04-29 100.20 103.00 100.20 100.20 0.1M
2022-04-28 99.30 102.00 99.30 100.00 0.1M
2022-04-27 100.20 101.00 98.00 100.00 0.0M
2022-04-26 100.20 103.40 99.50 100.20 0.1M
2022-04-25 103.80 104.20 100.20 101.20 0.1M
2022-04-22 103.20 104.80 102.40 103.80 0.1M
2022-04-21 104.00 105.00 100.20 104.00 0.1M
2022-04-20 100.00 102.40 96.70 102.00 0.1M
2022-04-19 101.00 104.80 96.70 99.30 0.1M
2022-04-14 107.40 107.40 105.60 106.00 0.0M
2022-04-13 109.40 109.40 106.00 107.40 0.0M
2022-04-12 111.80 111.80 108.20 109.40 0.0M
2022-04-11 112.20 112.40 109.80 111.00 0.0M
2022-04-08 113.00 114.40 111.40 112.20 0.0M
2022-04-07 114.80 115.40 111.20 113.00 0.1M
2022-04-06 114.80 117.00 110.00 112.20 0.1M
2022-04-05 119.00 120.60 114.00 114.80 0.0M
2022-04-04 115.00 119.00 114.60 119.00 0.0M
2022-04-01 118.40 118.40 114.00 116.20 0.0M
2022-03-31 116.00 118.20 115.00 116.40 0.1M
2022-03-30 116.60 117.00 113.20 117.00 0.1M
2022-03-29 115.60 117.20 113.00 116.00 0.0M
2022-03-28 112.00 115.60 110.20 113.20 0.0M
2022-03-25 109.20 111.80 107.20 110.60 0.0M
2022-03-24 113.60 114.00 106.20 108.00 0.0M
2022-03-23 121.80 121.80 111.20 113.60 0.1M
2022-03-22 115.00 121.40 115.00 120.00 0.1M
2022-03-21 122.00 122.00 114.20 117.80 0.1M
2022-03-18 117.60 119.00 113.20 119.00 0.1M
2022-03-17 110.40 114.80 110.00 111.40 0.0M
2022-03-16 106.00 111.80 106.00 110.40 0.2M
2022-03-15 106.40 107.00 103.20 106.00 0.1M
2022-03-14 104.60 109.60 104.60 108.20 0.1M
2022-03-11 102.80 106.80 100.60 104.60 6.0M
2022-03-10 101.00 102.40 99.60 100.00 0.0M
2022-03-09 98.10 102.60 98.10 99.20 0.0M
2022-03-08 97.40 102.00 96.30 97.30 0.0M
2022-03-07 97.90 101.80 92.00 98.00 0.1M
2022-03-04 101.20 103.80 98.60 98.60 0.0M
2022-03-03 106.00 106.80 102.80 102.80 0.0M
2022-03-02 103.80 106.00 101.80 105.00 0.0M
2022-03-01 108.00 108.00 103.00 103.80 0.0M
2022-02-28 103.80 109.60 102.20 108.00 0.1M
2022-02-25 101.00 106.00 101.00 105.00 0.0M
2022-02-24 100.20 105.00 98.10 101.00 0.0M
2022-02-23 107.20 110.80 105.60 106.80 0.0M
2022-02-22 104.80 109.00 100.20 107.20 0.0M
2022-02-21 112.00 112.00 104.20 104.20 0.0M
2022-02-18 116.40 118.20 112.20 112.20 0.0M
2022-02-17 119.00 119.40 116.00 116.80 0.0M
2022-02-16 119.20 119.80 116.60 119.00 0.0M
2022-02-15 112.80 117.80 112.80 117.80 0.0M
2022-02-14 115.00 115.00 110.00 113.00 0.0M
2022-02-11 117.60 118.20 114.60 117.80 0.1M
2022-02-10 118.00 119.60 114.00 117.80 0.0M
2022-02-09 116.00 118.80 115.80 117.80 0.0M
2022-02-08 117.00 118.00 114.40 115.80 0.0M
2022-02-07 117.60 119.00 114.00 117.00 0.1M
2022-02-04 122.00 122.40 117.60 117.60 0.1M
2022-02-03 125.00 125.20 120.60 122.00 0.0M
2022-02-02 125.60 126.00 124.40 125.00 0.1M
2022-02-01 123.00 125.40 122.20 122.40 0.1M
2022-01-31 123.80 126.20 120.20 123.00 0.2M
2022-01-28 124.40 129.40 118.60 122.20 0.1M
2022-01-27 123.40 124.60 121.00 124.20 0.1M
2022-01-26 118.40 124.60 118.20 123.40 0.2M
2022-01-25 118.20 120.00 116.00 118.20 0.0M
2022-01-24 123.00 123.00 115.20 117.20 0.0M
2022-01-21 124.80 126.40 120.40 122.80 0.0M
2022-01-20 126.40 126.40 121.20 124.00 0.1M
2022-01-19 117.40 121.00 115.80 118.00 0.1M
2022-01-18 120.00 120.00 116.00 117.40 0.0M
2022-01-17 124.40 124.40 120.00 120.00 0.0M
2022-01-14 127.20 127.20 123.20 124.60 0.0M
2022-01-13 127.40 128.60 125.80 127.40 0.0M
2022-01-12 125.60 127.60 124.00 127.20 0.0M
2022-01-11 127.20 127.20 122.80 125.60 0.6M
2022-01-10 129.00 130.00 123.80 127.40 0.0M
2022-01-07 133.80 134.60 129.00 130.20 0.0M
2022-01-05 132.80 134.40 131.60 133.80 0.0M
2022-01-04 135.00 136.60 132.20 132.60 0.0M
2022-01-03 136.20 138.40 133.60 135.60 0.0M