Platzer Fastigheter Holding AB (publ) (LON:0QIA)
London · Delayed Price · Currency is GBP · Price in SEK 74.80
-0.90 (-1.19%)
At close: Feb 11, 2026
LON:0QIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 74.80 | 75.40 | 74.60 | 74.80 | 74.80 | -1.19% | 5,484 |
| Feb 10, 2026 | 75.40 | 75.70 | 75.00 | 75.70 | 75.70 | 2.09% | 2,895 |
| Feb 9, 2026 | 75.70 | 75.70 | 73.80 | 74.15 | 74.15 | -1.13% | 11,149 |
| Feb 6, 2026 | 73.50 | 75.00 | 73.50 | 75.00 | 75.00 | 1.49% | 1,713 |
| Feb 5, 2026 | 73.60 | 73.90 | 73.20 | 73.90 | 73.90 | -0.14% | 25,483 |
| Feb 4, 2026 | 73.10 | 74.30 | 72.60 | 74.00 | 74.00 | 1.65% | 9,489 |
| Feb 3, 2026 | 73.10 | 73.10 | 72.80 | 72.80 | 72.80 | -1.49% | 8,083 |
| Feb 2, 2026 | 72.90 | 74.60 | 72.60 | 73.90 | 73.90 | -0.67% | 6,038 |
| Jan 30, 2026 | 74.60 | 75.40 | 74.10 | 74.40 | 74.40 | 1.36% | 31,917 |
| Jan 29, 2026 | 72.60 | 73.75 | 72.60 | 73.40 | 73.40 | 2.16% | 444 |
| Jan 28, 2026 | 71.30 | 71.85 | 71.30 | 71.85 | 71.85 | 1.77% | 61 |
| Jan 27, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | -0.28% | 103 |
| Jan 26, 2026 | 70.90 | 70.90 | 70.80 | 70.80 | 70.80 | -1.12% | 190 |
| Jan 23, 2026 | 71.50 | 71.80 | 71.50 | 71.60 | 71.60 | -0.14% | 360 |
| Jan 22, 2026 | 71.90 | 72.05 | 71.60 | 71.70 | 71.70 | 1.56% | 9,814 |
| Jan 21, 2026 | 70.70 | 70.80 | 70.40 | 70.60 | 70.60 | -3.02% | 761 |
| Jan 20, 2026 | 72.90 | 72.90 | 72.80 | 72.80 | 72.80 | -0.48% | 3 |
| Jan 19, 2026 | 74.05 | 74.05 | 73.15 | 73.15 | 73.15 | -2.14% | 91 |
| Jan 16, 2026 | 74.45 | 74.90 | 74.45 | 74.75 | 74.75 | 0.27% | 371 |
| Jan 15, 2026 | 74.05 | 74.85 | 74.00 | 74.55 | 74.55 | 0.74% | 1,567 |
| Jan 13, 2026 | 73.60 | 74.00 | 73.50 | 74.00 | 74.00 | -0.67% | 372 |
| Jan 12, 2026 | 74.80 | 74.80 | 74.30 | 74.50 | 74.50 | -1.46% | 154 |
| Jan 9, 2026 | 74.90 | 75.60 | 74.90 | 75.60 | 75.60 | -0.13% | 21 |
| Jan 8, 2026 | 76.10 | 76.10 | 75.60 | 75.70 | 75.70 | -0.39% | 8,121 |
| Jan 7, 2026 | 76.05 | 76.10 | 75.40 | 76.00 | 76.00 | 3.68% | 1,059 |
| Jan 5, 2026 | 73.20 | 73.30 | 73.20 | 73.30 | 73.30 | -0.95% | 172 |
| Jan 2, 2026 | 74.30 | 74.50 | 74.00 | 74.00 | 74.00 | -0.67% | 2,339 |
| Dec 30, 2025 | 73.90 | 74.70 | 73.90 | 74.50 | 74.50 | -0.13% | 4,333 |
| Dec 29, 2025 | 73.40 | 74.60 | 73.40 | 74.60 | 74.60 | 2.19% | 297 |
| Dec 23, 2025 | 72.70 | 73.20 | 72.30 | 73.00 | 73.00 | 0.90% | 949 |
| Dec 22, 2025 | 73.00 | 73.00 | 71.60 | 72.35 | 72.35 | -0.21% | 1,126 |
| Dec 19, 2025 | 72.60 | 72.70 | 72.46 | 72.50 | 72.50 | -0.28% | 1,273 |
| Dec 18, 2025 | 72.80 | 72.80 | 72.30 | 72.70 | 72.70 | 0.41% | 18,833 |
| Dec 17, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | 0.84% | 9 |
| Dec 16, 2025 | 71.30 | 71.80 | 71.20 | 71.80 | 71.80 | - | 9,100 |
| Dec 15, 2025 | 72.40 | 72.40 | 71.70 | 71.80 | 71.80 | -0.69% | 939 |
| Dec 12, 2025 | 72.50 | 72.50 | 72.30 | 72.30 | 72.30 | 0.28% | 2 |
| Dec 11, 2025 | 71.80 | 72.30 | 71.80 | 72.10 | 72.10 | 0.14% | 10,353 |
| Dec 10, 2025 | 72.10 | 72.10 | 71.50 | 72.00 | 72.00 | 1.79% | 320 |
| Dec 9, 2025 | 70.80 | 71.10 | 70.50 | 70.73 | 70.73 | -0.52% | 15,517 |
| Dec 8, 2025 | 72.00 | 72.00 | 71.10 | 71.10 | 71.10 | -2.20% | 327 |
| Dec 5, 2025 | 73.20 | 73.20 | 72.50 | 72.70 | 72.70 | 0.55% | 2,158 |
| Dec 4, 2025 | 72.50 | 72.50 | 72.30 | 72.30 | 72.30 | 1.40% | 52,237 |
| Dec 3, 2025 | 72.00 | 72.00 | 71.30 | 71.30 | 71.30 | -0.28% | 380 |
| Dec 2, 2025 | 72.00 | 72.00 | 71.30 | 71.50 | 71.50 | -1.52% | 9,890 |
| Dec 1, 2025 | 72.60 | 73.00 | 72.40 | 72.60 | 72.60 | -1.55% | 1,428 |
| Nov 28, 2025 | 75.20 | 75.30 | 73.74 | 73.74 | 73.74 | -2.59% | 18,880 |
| Nov 27, 2025 | 76.40 | 76.70 | 75.70 | 75.70 | 75.70 | 0.40% | 4,926 |
| Nov 26, 2025 | 74.35 | 75.50 | 74.35 | 75.40 | 75.40 | 1.62% | 15,724 |
| Nov 25, 2025 | 73.60 | 74.20 | 73.60 | 74.20 | 74.20 | 2.27% | 2,587 |