Platzer Fastigheter Holding AB (publ) (STO:PLAZ.B)
Sweden · Delayed Price · Currency is SEK 72.50
-0.10 (-0.14%)
At close: Dec 5, 2025
STO:PLAZ.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 72.00 | 73.30 | 72.00 | 72.50 | 72.50 | -0.14% | 92,975 |
| Dec 4, 2025 | 71.90 | 72.70 | 71.70 | 72.60 | 72.60 | 1.68% | 275,564 |
| Dec 3, 2025 | 71.20 | 72.90 | 71.10 | 71.40 | 71.40 | 0.42% | 98,435 |
| Dec 2, 2025 | 72.30 | 72.70 | 71.10 | 71.10 | 71.10 | -2.07% | 102,206 |
| Dec 1, 2025 | 73.90 | 74.00 | 72.30 | 72.60 | 72.60 | -1.22% | 83,042 |
| Nov 28, 2025 | 75.50 | 75.80 | 73.50 | 73.50 | 73.50 | -2.78% | 1,146,663 |
| Nov 27, 2025 | 75.50 | 76.70 | 74.70 | 75.60 | 75.60 | 0.67% | 168,757 |
| Nov 26, 2025 | 74.00 | 75.60 | 73.40 | 75.10 | 75.10 | 1.76% | 238,698 |
| Nov 25, 2025 | 73.10 | 74.20 | 73.00 | 73.80 | 73.80 | 1.51% | 169,621 |
| Nov 24, 2025 | 71.30 | 73.00 | 71.30 | 72.70 | 72.70 | 2.39% | 343,342 |
| Nov 21, 2025 | 70.40 | 71.00 | 69.90 | 71.00 | 71.00 | 0.85% | 89,298 |
| Nov 20, 2025 | 71.50 | 72.00 | 70.30 | 70.40 | 70.40 | -1.12% | 91,645 |
| Nov 19, 2025 | 71.20 | 71.60 | 70.50 | 71.20 | 71.20 | - | 85,479 |
| Nov 18, 2025 | 71.70 | 71.70 | 70.50 | 71.20 | 71.20 | -1.11% | 126,265 |
| Nov 17, 2025 | 71.60 | 72.90 | 71.30 | 72.00 | 72.00 | 0.42% | 122,262 |
| Nov 14, 2025 | 72.10 | 72.50 | 71.20 | 71.70 | 71.70 | -0.97% | 76,892 |
| Nov 13, 2025 | 71.50 | 72.80 | 70.80 | 72.40 | 72.40 | 1.83% | 268,268 |
| Nov 12, 2025 | 70.80 | 71.10 | 70.00 | 71.10 | 71.10 | 0.85% | 116,676 |
| Nov 11, 2025 | 71.20 | 71.30 | 69.30 | 70.50 | 70.50 | -0.98% | 256,247 |
| Nov 10, 2025 | 72.70 | 73.30 | 70.80 | 71.20 | 71.20 | -1.93% | 1,567,924 |
| Nov 7, 2025 | 71.30 | 72.80 | 71.30 | 72.60 | 72.60 | 2.11% | 64,527 |
| Nov 6, 2025 | 71.00 | 71.70 | 71.00 | 71.10 | 71.10 | -0.14% | 61,714 |
| Nov 5, 2025 | 71.20 | 72.10 | 71.00 | 71.20 | 71.20 | -0.84% | 71,068 |
| Nov 4, 2025 | 72.60 | 73.10 | 71.80 | 71.80 | 71.80 | -1.78% | 134,819 |
| Nov 3, 2025 | 73.10 | 73.70 | 72.60 | 73.10 | 73.10 | - | 77,893 |
| Oct 31, 2025 | 74.50 | 74.50 | 73.10 | 73.10 | 73.10 | -1.88% | 59,900 |
| Oct 30, 2025 | 74.80 | 74.80 | 73.80 | 74.50 | 74.50 | - | 81,115 |
| Oct 29, 2025 | 75.50 | 75.90 | 74.50 | 74.50 | 74.50 | -1.06% | 81,452 |
| Oct 28, 2025 | 77.10 | 77.60 | 75.30 | 75.30 | 75.30 | -2.33% | 75,364 |
| Oct 27, 2025 | 78.20 | 78.20 | 77.10 | 77.10 | 77.10 | -1.03% | 82,682 |
| Oct 24, 2025 | 78.80 | 79.00 | 76.40 | 77.90 | 77.90 | -1.14% | 188,209 |
| Oct 23, 2025 | 78.10 | 78.80 | 77.40 | 78.80 | 78.80 | 0.90% | 125,971 |
| Oct 22, 2025 | 78.00 | 78.40 | 76.70 | 78.10 | 78.10 | 0.90% | 296,127 |
| Oct 21, 2025 | 76.20 | 77.40 | 75.80 | 77.40 | 77.40 | 1.84% | 139,031 |
| Oct 20, 2025 | 75.90 | 76.00 | 75.10 | 76.00 | 76.00 | 0.40% | 89,711 |
| Oct 17, 2025 | 76.10 | 76.60 | 74.80 | 75.70 | 75.70 | -0.39% | 176,658 |
| Oct 16, 2025 | 76.30 | 76.50 | 75.30 | 76.00 | 76.00 | -0.13% | 159,401 |
| Oct 15, 2025 | 76.50 | 76.50 | 75.40 | 76.10 | 76.10 | 0.13% | 187,343 |
| Oct 14, 2025 | 74.40 | 76.30 | 73.90 | 76.00 | 76.00 | 2.01% | 203,364 |
| Oct 13, 2025 | 71.00 | 74.50 | 70.40 | 74.50 | 74.50 | 5.52% | 320,045 |
| Oct 10, 2025 | 71.40 | 72.00 | 69.55 | 70.60 | 70.60 | 2.77% | 484,110 |
| Oct 9, 2025 | 68.90 | 69.60 | 68.30 | 68.70 | 68.70 | 0.15% | 192,836 |
| Oct 8, 2025 | 69.20 | 69.40 | 68.60 | 68.60 | 68.60 | -0.87% | 125,861 |
| Oct 7, 2025 | 70.70 | 70.70 | 69.00 | 69.20 | 69.20 | -1.70% | 330,658 |
| Oct 6, 2025 | 67.90 | 70.40 | 67.30 | 70.40 | 70.40 | 3.99% | 464,407 |
| Oct 3, 2025 | 67.60 | 68.30 | 66.80 | 67.70 | 67.70 | 0.74% | 78,667 |
| Oct 2, 2025 | 69.00 | 69.40 | 66.70 | 67.20 | 67.20 | -2.33% | 141,598 |
| Oct 1, 2025 | 69.10 | 69.60 | 68.00 | 68.80 | 68.80 | -0.29% | 105,246 |
| Sep 30, 2025 | 68.40 | 69.10 | 67.30 | 69.00 | 69.00 | 0.73% | 178,931 |
| Sep 29, 2025 | 68.70 | 69.40 | 68.10 | 68.50 | 68.50 | -0.15% | 116,739 |