Platzer Fastigheter Holding AB (publ) (LON:0QIA)
London · Delayed Price · Currency is GBP · Price in SEK 73.50
-0.70 (-0.94%)
At close: Aug 11, 2026
LON:0QIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -0.94% | 146 |
| Aug 10, 2026 | 74.30 | 74.30 | 73.80 | 74.20 | 74.20 | -0.40% | 253 |
| Aug 7, 2026 | 73.80 | 74.80 | 73.60 | 74.50 | 74.50 | 0.54% | 773 |
| Aug 6, 2026 | 73.90 | 74.80 | 73.90 | 74.10 | 74.10 | -1.00% | 23,676 |
| Aug 5, 2026 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | 0.22% | 200 |
| Aug 4, 2026 | 75.20 | 75.20 | 74.50 | 74.69 | 74.69 | 0.79% | 2,368 |
| Aug 3, 2026 | 74.50 | 74.60 | 74.10 | 74.10 | 74.10 | -0.07% | 610 |
| Jul 31, 2026 | 74.40 | 74.40 | 73.80 | 74.15 | 74.15 | 0.07% | 3,761 |
| Jul 30, 2026 | 72.90 | 74.40 | 72.90 | 74.10 | 74.10 | 1.74% | 1,000 |
| Jul 29, 2026 | 72.80 | 72.83 | 72.10 | 72.83 | 72.83 | -0.64% | 9,943 |
| Jul 28, 2026 | 73.30 | 73.45 | 72.60 | 73.30 | 73.30 | -0.14% | 600 |
| Jul 27, 2026 | 73.40 | 73.50 | 72.95 | 73.40 | 73.40 | 1.10% | 367 |
| Jul 24, 2026 | 73.05 | 73.15 | 72.60 | 72.60 | 72.60 | -0.55% | 662 |
| Jul 23, 2026 | 73.95 | 74.10 | 73.00 | 73.00 | 73.00 | -1.11% | 10,355 |
| Jul 22, 2026 | 74.50 | 74.50 | 73.82 | 73.82 | 73.82 | 0.43% | 4,526 |
| Jul 21, 2026 | 74.20 | 74.20 | 73.50 | 73.50 | 73.50 | -2.26% | 11,876 |
| Jul 20, 2026 | 75.05 | 75.45 | 75.05 | 75.20 | 75.20 | -0.40% | 5,120 |
| Jul 17, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -0.70% | 57 |
| Jul 16, 2026 | 76.10 | 76.60 | 75.70 | 76.03 | 76.03 | 0.04% | 12,371 |
| Jul 15, 2026 | 75.50 | 76.00 | 75.50 | 76.00 | 76.00 | -0.39% | 551 |
| Jul 14, 2026 | 75.40 | 76.80 | 75.40 | 76.30 | 76.30 | 0.93% | 1,525 |
| Jul 13, 2026 | 76.10 | 76.10 | 75.60 | 75.60 | 75.60 | -1.03% | 322 |
| Jul 10, 2026 | 76.30 | 76.38 | 76.30 | 76.38 | 76.38 | 1.85% | 19,076 |
| Jul 8, 2026 | 74.80 | 75.00 | 74.60 | 75.00 | 75.00 | -3.51% | 532 |
| Jul 7, 2026 | 77.60 | 78.30 | 77.40 | 77.73 | 77.73 | 1.12% | 33,654 |
| Jul 6, 2026 | 76.10 | 77.30 | 76.10 | 76.86 | 76.86 | 3.10% | 20,273 |
| Jul 3, 2026 | 73.60 | 75.10 | 73.60 | 74.56 | 74.56 | 6.36% | 9,694 |
| Jul 2, 2026 | 68.70 | 70.40 | 68.70 | 70.10 | 70.10 | 2.34% | 4,603 |
| Jul 1, 2026 | 68.20 | 68.80 | 67.40 | 68.50 | 68.50 | 0.54% | 15,512 |
| Jun 30, 2026 | 68.50 | 68.50 | 68.14 | 68.14 | 68.14 | -0.13% | 712 |
| Jun 29, 2026 | 68.20 | 68.55 | 68.20 | 68.22 | 68.22 | -0.11% | 3,813 |
| Jun 26, 2026 | 67.80 | 68.50 | 67.80 | 68.30 | 68.30 | -1.34% | 247 |
| Jun 25, 2026 | 69.50 | 69.60 | 68.90 | 69.23 | 69.23 | 1.06% | 25,580 |
| Jun 24, 2026 | 67.30 | 68.60 | 67.30 | 68.50 | 68.50 | 1.96% | 1,468 |
| Jun 23, 2026 | 67.20 | 67.40 | 66.90 | 67.18 | 67.18 | 0.27% | 2,900 |
| Jun 22, 2026 | 67.05 | 67.50 | 67.00 | 67.00 | 67.00 | -0.89% | 9,181 |
| Jun 18, 2026 | 67.60 | 67.70 | 67.60 | 67.60 | 67.60 | -1.02% | 3,298 |
| Jun 17, 2026 | 67.60 | 68.30 | 67.60 | 68.30 | 68.30 | -0.73% | 435 |
| Jun 16, 2026 | 67.90 | 68.80 | 67.90 | 68.80 | 68.80 | -0.43% | 949 |
| Jun 15, 2026 | 69.10 | 69.40 | 68.80 | 69.10 | 69.10 | 1.17% | 420 |
| Jun 12, 2026 | 67.90 | 68.30 | 67.90 | 68.30 | 68.30 | -0.15% | 1,982 |
| Jun 11, 2026 | 68.50 | 69.10 | 67.90 | 68.40 | 68.40 | -1.16% | 5,919 |
| Jun 10, 2026 | 68.90 | 69.20 | 68.20 | 69.20 | 69.20 | 0.73% | 1,272 |
| Jun 9, 2026 | 69.10 | 69.10 | 68.60 | 68.70 | 68.70 | -1.43% | 5,664 |
| Jun 5, 2026 | 70.90 | 70.90 | 69.60 | 69.70 | 69.70 | -1.41% | 10,396 |
| Jun 4, 2026 | 71.10 | 71.10 | 70.70 | 70.70 | 70.70 | - | 147 |
| Jun 3, 2026 | 71.00 | 71.00 | 70.50 | 70.70 | 70.70 | -1.39% | 671 |
| Jun 2, 2026 | 72.50 | 72.60 | 71.70 | 71.70 | 71.70 | 0.14% | 188 |
| Jun 1, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | -3.11% | 73 |
| May 29, 2026 | 73.50 | 73.90 | 73.50 | 73.90 | 73.90 | 0.54% | 2,081 |