Platzer Fastigheter Holding AB (publ) (LON:0QIA)
London · Delayed Price · Currency is GBP · Price in SEK 64.60
-2.05 (-3.08%)
At close: Mar 27, 2026
LON:0QIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 64.75 | 64.75 | 64.60 | 64.60 | 64.60 | -3.08% | 4,512 |
| Mar 26, 2026 | 66.50 | 66.65 | 66.30 | 66.65 | 66.65 | -1.11% | 238 |
| Mar 25, 2026 | 68.10 | 68.27 | 67.40 | 67.40 | 67.40 | -0.44% | 1,523 |
| Mar 24, 2026 | 68.00 | 68.30 | 67.70 | 67.70 | 66.65 | - | 2,061 |
| Mar 23, 2026 | 65.15 | 68.70 | 65.15 | 67.70 | 66.65 | -1.74% | 7,191 |
| Mar 20, 2026 | 71.10 | 71.10 | 68.90 | 68.90 | 67.83 | -2.55% | 339 |
| Mar 19, 2026 | 70.80 | 70.80 | 70.70 | 70.70 | 69.60 | -2.48% | 423 |
| Mar 18, 2026 | 73.50 | 73.50 | 72.50 | 72.50 | 71.37 | -0.62% | 2,503 |
| Mar 17, 2026 | 72.30 | 73.50 | 72.20 | 72.95 | 71.81 | 0.21% | 10,376 |
| Mar 16, 2026 | 72.50 | 73.60 | 72.50 | 72.80 | 71.67 | 0.28% | 1,213 |
| Mar 13, 2026 | 73.10 | 73.10 | 72.60 | 72.60 | 71.47 | -0.14% | 803 |
| Mar 12, 2026 | 72.15 | 73.10 | 72.10 | 72.70 | 71.57 | 0.69% | 1,246 |
| Mar 11, 2026 | 72.80 | 72.90 | 72.20 | 72.20 | 71.08 | -2.89% | 17,010 |
| Mar 10, 2026 | 73.85 | 74.35 | 73.45 | 74.35 | 73.19 | 2.98% | 3,061 |
| Mar 9, 2026 | 72.20 | 72.20 | 71.80 | 72.20 | 71.08 | -3.22% | 2,908 |
| Mar 6, 2026 | 75.30 | 75.30 | 74.60 | 74.60 | 73.44 | -1.06% | 140 |
| Mar 5, 2026 | 75.80 | 75.80 | 75.40 | 75.40 | 74.23 | 1.00% | 422 |
| Mar 3, 2026 | 74.20 | 74.70 | 74.10 | 74.65 | 73.49 | -3.18% | 22,711 |
| Mar 2, 2026 | 77.80 | 77.90 | 76.75 | 77.10 | 75.90 | -3.02% | 8,320 |
| Feb 27, 2026 | 78.70 | 79.50 | 78.70 | 79.50 | 78.26 | 1.40% | 1,280 |
| Feb 26, 2026 | 77.50 | 78.80 | 77.50 | 78.40 | 77.18 | 1.95% | 24,256 |
| Feb 25, 2026 | 76.90 | 76.90 | 76.90 | 76.90 | 75.70 | 0.39% | 2,040 |
| Feb 24, 2026 | 75.70 | 77.20 | 75.70 | 76.60 | 75.41 | 1.46% | 855 |
| Feb 23, 2026 | 76.10 | 76.80 | 75.50 | 75.50 | 74.33 | -1.05% | 9,561 |
| Feb 20, 2026 | 76.20 | 76.50 | 76.10 | 76.30 | 75.11 | 2.28% | 2,168 |
| Feb 18, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 73.44 | -0.67% | 1 |
| Feb 17, 2026 | 74.20 | 75.10 | 74.20 | 75.10 | 73.93 | 2.53% | 17,611 |
| Feb 16, 2026 | 73.60 | 73.60 | 73.25 | 73.25 | 72.11 | -0.88% | 669 |
| Feb 13, 2026 | 73.65 | 74.10 | 73.65 | 73.90 | 72.75 | -0.40% | 387 |
| Feb 12, 2026 | 73.10 | 74.60 | 73.00 | 74.20 | 73.05 | -0.80% | 9,790 |
| Feb 11, 2026 | 74.80 | 75.40 | 74.60 | 74.80 | 73.64 | -1.19% | 5,484 |
| Feb 10, 2026 | 75.40 | 75.70 | 75.00 | 75.70 | 74.52 | 2.09% | 2,895 |
| Feb 9, 2026 | 75.70 | 75.70 | 73.80 | 74.15 | 73.00 | -1.13% | 11,149 |
| Feb 6, 2026 | 73.50 | 75.00 | 73.50 | 75.00 | 73.83 | 1.49% | 1,713 |
| Feb 5, 2026 | 73.60 | 73.90 | 73.20 | 73.90 | 72.75 | -0.14% | 25,483 |
| Feb 4, 2026 | 73.10 | 74.30 | 72.60 | 74.00 | 72.85 | 1.65% | 9,489 |
| Feb 3, 2026 | 73.10 | 73.10 | 72.80 | 72.80 | 71.67 | -1.49% | 8,083 |
| Feb 2, 2026 | 72.90 | 74.60 | 72.60 | 73.90 | 72.75 | -0.67% | 6,038 |
| Jan 30, 2026 | 74.60 | 75.40 | 74.10 | 74.40 | 73.24 | 1.36% | 31,917 |
| Jan 29, 2026 | 72.60 | 73.75 | 72.60 | 73.40 | 72.26 | 2.16% | 444 |
| Jan 28, 2026 | 71.30 | 71.85 | 71.30 | 71.85 | 70.73 | 1.77% | 61 |
| Jan 27, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 69.50 | -0.28% | 103 |
| Jan 26, 2026 | 70.90 | 70.90 | 70.80 | 70.80 | 69.70 | -1.12% | 190 |
| Jan 23, 2026 | 71.50 | 71.80 | 71.50 | 71.60 | 70.49 | -0.14% | 360 |
| Jan 22, 2026 | 71.90 | 72.05 | 71.60 | 71.70 | 70.58 | 1.56% | 9,814 |
| Jan 21, 2026 | 70.70 | 70.80 | 70.40 | 70.60 | 69.50 | -3.02% | 761 |
| Jan 20, 2026 | 72.90 | 72.90 | 72.80 | 72.80 | 71.67 | -0.48% | 3 |
| Jan 19, 2026 | 74.05 | 74.05 | 73.15 | 73.15 | 72.01 | -2.14% | 91 |
| Jan 16, 2026 | 74.45 | 74.90 | 74.45 | 74.75 | 73.59 | 0.27% | 371 |
| Jan 15, 2026 | 74.05 | 74.85 | 74.00 | 74.55 | 73.39 | 0.74% | 1,567 |