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
2023-12-29 84.20 84.80 82.70 84.20 0.1M
2023-12-28 82.40 83.40 82.00 83.20 0.1M
2023-12-27 83.40 84.20 81.70 82.40 0.1M
2023-12-22 81.40 83.00 81.20 83.00 0.1M
2023-12-21 81.70 81.80 79.60 81.30 0.5M
2023-12-20 82.10 82.60 81.20 82.00 0.6M
2023-12-19 81.90 83.20 81.30 81.90 0.1M
2023-12-18 81.80 82.00 79.60 81.90 0.4M
2023-12-15 83.50 83.50 80.00 81.60 0.4M
2023-12-14 81.00 82.80 80.50 81.50 0.2M
2023-12-13 75.50 77.40 75.50 76.30 0.2M
2023-12-12 76.90 77.20 75.60 76.10 0.2M
2023-12-11 73.70 77.10 73.70 76.90 0.1M
2023-12-08 76.90 77.10 74.70 74.80 0.1M
2023-12-07 74.80 76.70 73.60 76.00 0.1M
2023-12-06 76.50 76.50 73.80 75.60 0.1M
2023-12-05 72.00 75.40 70.70 74.10 0.1M
2023-12-04 70.00 71.50 69.80 71.10 0.1M
2023-12-01 67.80 70.00 67.00 70.00 0.1M
2023-11-30 69.00 70.30 67.80 67.80 1.5M
2023-11-29 68.10 70.10 68.10 69.50 0.2M
2023-11-28 69.00 69.10 66.40 68.00 0.2M
2023-11-27 69.50 70.50 69.00 69.60 0.1M
2023-11-24 68.90 70.60 68.90 70.00 0.1M
2023-11-23 68.80 70.30 66.70 69.20 0.1M
2023-11-22 65.40 67.90 65.40 67.80 0.1M
2023-11-21 67.50 67.70 65.10 65.40 0.1M
2023-11-20 66.80 68.20 66.00 67.40 0.1M
2023-11-17 65.30 68.50 65.30 67.50 0.2M
2023-11-16 67.10 69.50 66.50 66.90 0.1M
2023-11-15 69.90 71.60 67.80 68.10 0.1M
2023-11-14 62.20 70.20 62.10 70.00 0.2M
2023-11-13 63.90 63.90 62.20 62.40 0.0M
2023-11-10 62.70 63.10 61.40 62.80 0.1M
2023-11-09 62.00 63.80 61.20 63.40 0.1M
2023-11-08 63.30 64.10 61.70 62.00 0.1M
2023-11-07 62.40 64.30 62.10 63.90 0.1M
2023-11-06 64.90 64.90 62.20 62.40 0.1M
2023-11-03 63.90 64.50 63.20 64.20 0.0M
2023-11-02 58.60 62.90 58.50 62.90 0.3M
2023-11-01 58.20 59.00 57.60 58.70 0.1M
2023-10-31 57.50 59.00 57.50 58.50 0.2M
2023-10-30 56.80 58.30 56.80 57.00 0.1M
2023-10-27 55.00 57.10 55.00 57.00 0.1M
2023-10-26 54.50 55.70 54.00 55.00 0.1M
2023-10-25 57.50 57.50 54.90 55.70 0.1M
2023-10-24 56.00 57.90 56.00 57.40 0.1M
2023-10-23 56.80 56.90 55.40 56.00 0.1M
2023-10-20 55.20 57.50 53.80 56.80 0.2M
2023-10-19 56.80 57.00 55.20 55.40 0.1M
2023-10-18 58.30 59.30 56.80 56.80 0.2M
2023-10-17 62.20 62.90 57.00 57.50 1.0M
2023-10-16 65.00 65.60 63.30 64.10 0.1M
2023-10-13 67.10 67.10 64.30 64.70 0.1M
2023-10-12 68.20 68.50 66.70 67.10 0.1M
2023-10-11 67.60 68.10 66.40 67.40 0.1M
2023-10-10 68.00 69.40 67.40 67.40 0.1M
2023-10-09 67.60 67.80 66.00 66.60 0.2M
2023-10-06 66.10 67.30 65.30 67.00 0.1M
2023-10-05 63.60 66.70 63.60 66.20 0.1M
2023-10-04 64.80 65.00 63.10 63.20 0.1M
2023-10-03 66.40 67.00 64.00 64.90 0.1M
2023-10-02 68.00 69.60 66.20 66.60 0.1M
2023-09-29 66.50 68.00 65.00 67.20 0.5M
2023-09-28 70.00 70.00 62.70 65.20 0.1M
2023-09-27 64.80 65.40 63.10 64.40 0.0M
2023-09-26 65.50 66.20 63.90 64.40 0.1M
2023-09-25 66.50 67.50 64.80 66.00 0.1M
2023-09-22 67.40 67.50 65.30 66.90 0.1M
2023-09-21 67.20 68.30 66.10 67.70 0.6M
2023-09-20 67.40 68.10 66.10 67.60 0.2M
2023-09-19 68.50 68.50 66.10 66.20 0.1M
2023-09-18 72.60 72.90 67.20 68.00 0.2M
2023-09-15 72.50 73.70 70.40 72.30 0.1M
2023-09-14 70.50 72.50 69.60 72.20 0.0M
2023-09-13 70.00 71.00 68.70 69.80 0.1M
2023-09-12 71.40 71.90 70.00 70.00 0.0M
2023-09-11 70.10 71.60 70.10 71.40 0.1M
2023-09-08 70.50 71.20 70.00 70.00 0.0M
2023-09-07 71.50 71.70 70.20 70.50 0.0M
2023-09-06 71.80 72.60 71.10 71.50 0.0M
2023-09-05 73.20 73.20 71.80 72.10 0.0M
2023-09-04 72.70 73.60 72.70 73.20 0.0M
2023-09-01 72.70 73.60 71.70 72.50 0.3M
2023-08-31 72.00 73.50 72.00 73.00 0.1M
2023-08-30 72.60 73.40 71.60 72.40 0.0M
2023-08-29 72.80 74.60 72.20 72.70 0.1M
2023-08-28 72.10 72.70 71.30 72.20 0.3M
2023-08-25 71.00 72.20 70.20 71.60 0.0M
2023-08-24 72.80 74.10 70.70 70.90 0.0M
2023-08-23 70.20 72.30 70.20 71.60 0.1M
2023-08-22 70.70 71.20 69.90 70.50 0.1M
2023-08-21 73.00 73.00 70.00 70.00 0.1M
2023-08-18 74.60 74.70 72.30 73.10 0.0M
2023-08-17 75.50 75.90 74.40 74.70 0.1M
2023-08-16 76.50 77.10 75.50 76.30 0.0M
2023-08-15 79.30 79.30 76.20 77.40 0.0M
2023-08-14 79.20 79.20 76.80 77.80 0.0M
2023-08-11 79.70 80.00 77.00 79.20 0.1M
2023-08-10 77.20 80.60 76.60 79.90 0.2M
2023-08-09 77.40 78.80 77.30 77.70 0.0M
2023-08-08 78.40 79.00 76.70 77.40 0.0M
2023-08-07 81.00 81.00 77.90 78.20 0.0M
2023-08-04 78.00 81.60 78.00 80.40 0.1M
2023-08-03 78.10 79.10 77.30 78.70 0.0M
2023-08-02 78.60 79.20 78.00 78.60 0.0M
2023-08-01 78.80 80.10 78.60 78.60 0.0M
2023-07-31 83.00 83.00 79.60 80.00 0.1M
2023-07-28 82.50 83.20 79.60 83.10 0.1M
2023-07-27 81.40 83.60 81.20 82.00 0.1M
2023-07-26 80.40 81.80 79.30 81.40 0.0M
2023-07-25 80.90 80.90 78.20 79.60 0.0M
2023-07-24 78.40 81.60 78.40 79.50 0.0M
2023-07-21 79.00 79.00 77.00 78.40 0.0M
2023-07-20 82.80 82.80 78.00 78.50 0.0M
2023-07-19 75.90 79.70 75.80 78.90 0.0M
2023-07-18 74.20 76.10 74.20 75.90 0.0M
2023-07-17 74.20 75.50 74.10 74.10 0.0M
2023-07-14 77.60 77.60 75.00 75.80 0.0M
2023-07-13 78.00 78.60 76.80 77.60 0.0M
2023-07-12 74.90 78.50 74.40 78.00 0.0M
2023-07-11 74.70 75.80 74.20 75.80 0.0M
2023-07-10 75.80 76.70 74.10 74.20 0.0M
2023-07-07 75.70 76.20 74.70 76.10 0.0M
2023-07-06 80.60 81.50 75.50 75.70 0.1M
2023-07-05 85.00 85.10 81.20 81.30 0.1M
2023-07-04 81.70 85.20 81.70 85.00 0.1M
2023-07-03 85.40 85.40 79.80 80.80 0.0M
2023-06-30 79.10 80.30 78.50 79.90 0.0M
2023-06-29 80.50 80.60 77.80 78.30 0.0M
2023-06-28 78.00 79.60 77.00 79.30 0.0M
2023-06-27 76.10 76.80 75.20 76.40 0.0M
2023-06-26 76.00 76.70 75.30 75.90 0.0M
2023-06-22 75.00 76.50 74.80 76.00 0.0M
2023-06-21 74.80 75.90 73.90 75.80 0.0M
2023-06-20 78.00 78.70 75.50 75.70 0.1M
2023-06-19 80.00 80.00 77.50 78.90 0.1M
2023-06-16 81.30 81.30 79.20 80.20 0.1M
2023-06-15 85.70 85.70 80.00 81.00 0.0M
2023-06-14 82.00 83.40 80.80 81.90 0.3M
2023-06-13 81.00 82.00 80.60 80.80 0.0M
2023-06-12 81.20 82.20 79.30 81.40 0.0M
2023-06-09 74.00 81.60 74.00 81.20 0.0M
2023-06-08 83.20 83.70 79.80 80.40 0.0M
2023-06-07 84.50 85.00 83.20 83.80 0.0M
2023-06-05 82.00 84.30 81.50 83.70 0.0M
2023-06-02 78.90 81.80 78.80 81.70 0.1M
2023-06-01 76.80 78.50 76.00 77.80 0.1M
2023-05-31 76.20 76.90 73.90 76.50 0.4M
2023-05-30 77.60 77.90 75.50 77.20 0.1M
2023-05-29 77.00 77.60 75.40 77.00 0.0M
2023-05-26 77.20 78.40 76.50 76.90 0.0M
2023-05-25 81.40 81.40 78.00 78.00 0.0M
2023-05-24 81.00 81.00 79.00 79.00 0.0M
2023-05-23 80.00 82.70 80.00 81.40 0.1M
2023-05-22 77.40 80.50 77.40 80.20 0.0M
2023-05-19 75.70 78.40 75.70 78.20 0.0M
2023-05-17 79.50 79.50 77.50 77.50 0.0M
2023-05-16 80.70 81.10 79.20 79.50 0.0M
2023-05-15 79.80 80.70 79.30 80.70 0.0M
2023-05-12 82.70 82.70 79.20 79.80 0.0M
2023-05-11 81.00 82.10 80.20 81.30 0.0M
2023-05-10 80.60 80.80 78.30 80.20 0.1M
2023-05-09 82.10 82.20 77.80 78.50 0.1M
2023-05-08 85.60 86.20 82.20 82.20 0.1M
2023-05-05 84.50 86.40 84.40 85.60 0.0M
2023-05-04 83.40 84.50 81.90 84.50 0.1M
2023-05-03 86.10 86.70 82.90 83.20 0.1M
2023-05-02 89.90 89.90 84.10 84.60 0.1M
2023-04-28 85.80 87.20 84.20 86.30 0.1M
2023-04-27 82.00 86.30 81.40 85.80 0.1M
2023-04-26 84.50 84.70 81.70 82.40 0.1M
2023-04-25 89.40 89.40 82.70 84.10 0.1M
2023-04-24 86.70 87.00 85.10 85.80 0.1M
2023-04-21 86.20 86.80 85.30 86.60 0.0M
2023-04-20 93.80 93.80 84.60 86.20 0.0M
2023-04-19 88.90 88.90 85.80 87.80 0.1M
2023-04-18 90.30 90.60 88.70 88.80 0.2M
2023-04-17 89.50 91.00 89.00 90.20 0.0M
2023-04-14 87.00 91.00 87.00 89.40 0.1M
2023-04-13 88.70 88.70 85.90 86.10 0.1M
2023-04-12 84.70 88.00 84.10 87.00 0.2M
2023-04-11 82.80 84.30 82.40 83.60 0.1M
2023-04-06 80.70 83.40 79.90 82.40 0.0M
2023-04-05 83.00 83.00 79.00 79.40 0.0M
2023-04-04 79.80 83.20 79.80 81.80 0.1M
2023-04-03 80.40 81.20 79.40 79.80 0.1M
2023-03-31 80.00 81.60 78.10 80.40 0.1M
2023-03-30 75.60 79.70 75.60 79.30 0.1M
2023-03-29 72.30 73.80 72.10 73.70 0.1M
2023-03-28 76.60 76.70 72.00 72.30 0.1M
2023-03-27 75.00 75.50 74.00 75.50 0.0M
2023-03-24 76.70 77.30 73.20 73.90 0.0M
2023-03-23 76.00 77.20 75.10 76.70 0.1M
2023-03-22 80.00 80.00 76.30 76.30 0.1M
2023-03-21 78.60 80.70 78.40 80.00 0.1M
2023-03-20 80.50 80.80 77.60 78.60 0.1M
2023-03-17 83.00 83.70 80.30 80.50 0.1M
2023-03-16 83.80 85.50 81.00 83.00 0.0M
2023-03-15 84.60 84.60 81.70 83.80 0.0M
2023-03-14 83.50 85.30 83.50 84.60 0.0M
2023-03-13 82.70 84.50 80.40 83.50 0.1M
2023-03-10 84.50 84.50 81.00 82.70 0.1M
2023-03-09 86.50 86.50 82.90 84.50 0.1M
2023-03-08 87.20 87.70 85.70 86.50 0.0M
2023-03-07 88.30 88.60 86.70 87.70 0.1M
2023-03-06 88.80 89.10 87.60 88.40 0.0M
2023-03-03 88.30 89.30 87.40 88.30 0.0M
2023-03-02 85.80 88.40 85.60 87.80 0.0M
2023-03-01 90.40 90.70 87.00 87.30 0.1M
2023-02-28 89.00 93.40 89.00 90.80 0.2M
2023-02-27 87.30 90.50 86.60 90.10 0.0M
2023-02-24 92.10 92.10 87.30 87.30 0.1M
2023-02-23 89.40 90.60 88.70 90.20 0.1M
2023-02-22 90.10 90.10 86.90 88.40 0.0M
2023-02-21 94.90 94.90 88.00 88.80 0.0M
2023-02-20 91.80 92.80 90.30 90.80 0.0M
2023-02-17 91.90 93.60 90.70 91.80 0.0M
2023-02-16 91.80 92.90 90.00 91.90 0.0M
2023-02-15 95.00 95.00 91.40 91.80 0.0M
2023-02-14 93.30 96.60 92.80 94.80 0.0M
2023-02-13 92.00 93.30 90.80 93.30 0.0M
2023-02-10 92.50 93.20 90.80 92.50 0.0M
2023-02-09 95.00 95.30 91.90 92.60 0.0M
2023-02-08 94.80 97.90 94.60 94.60 0.0M
2023-02-07 93.10 95.10 92.20 94.90 0.0M
2023-02-06 96.20 97.70 93.20 93.80 0.0M
2023-02-03 99.40 99.70 96.00 97.70 0.4M
2023-02-02 92.90 99.90 92.90 99.40 0.2M
2023-02-01 91.00 93.60 90.00 92.50 0.0M
2023-01-31 93.20 93.50 91.00 91.50 0.1M
2023-01-30 96.50 96.60 92.80 93.20 0.0M
2023-01-27 93.80 97.00 93.60 96.70 0.0M
2023-01-26 96.40 97.10 93.80 94.50 0.1M
2023-01-25 96.90 98.20 95.40 96.20 0.1M
2023-01-24 97.50 97.90 95.90 97.10 0.0M
2023-01-23 95.00 97.80 95.00 97.50 0.1M
2023-01-20 92.70 95.50 92.70 94.60 0.1M
2023-01-19 96.70 96.70 93.50 93.60 0.0M
2023-01-18 97.20 98.80 95.80 95.80 0.1M
2023-01-17 97.80 98.20 94.80 97.10 0.0M
2023-01-16 95.90 98.60 95.10 97.80 0.0M
2023-01-13 94.30 95.70 93.60 95.60 0.1M
2023-01-12 92.50 94.90 91.30 94.90 0.1M
2023-01-11 91.70 94.50 91.70 92.10 0.1M
2023-01-10 91.50 92.70 90.30 91.60 0.1M
2023-01-09 91.30 91.70 88.50 91.50 0.1M
2023-01-05 91.30 92.10 89.60 89.70 0.0M
2023-01-04 88.10 91.30 87.10 91.30 0.1M
2023-01-03 86.70 89.00 85.80 88.10 0.1M
2023-01-02 83.10 86.90 83.10 86.60 0.1M