Platzer Fastigheter Holding AB (publ) (STO:PLAZ.B)
Sweden · Delayed Price · Currency is SEK 76.70
-2.90 (-3.64%)
Mar 2, 2026, 5:24 PM CET
STO:PLAZ.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 78.50 | 79.80 | 78.00 | 79.60 | 79.60 | 1.53% | 327,233 |
| Feb 26, 2026 | 77.50 | 78.90 | 77.30 | 78.40 | 78.40 | 1.95% | 128,123 |
| Feb 25, 2026 | 76.70 | 77.20 | 75.90 | 76.90 | 76.90 | 0.39% | 118,624 |
| Feb 24, 2026 | 75.50 | 77.40 | 75.30 | 76.60 | 76.60 | 1.46% | 117,277 |
| Feb 23, 2026 | 76.30 | 77.00 | 75.50 | 75.50 | 75.50 | -1.05% | 81,597 |
| Feb 20, 2026 | 74.10 | 76.50 | 74.00 | 76.30 | 76.30 | 3.11% | 129,951 |
| Feb 19, 2026 | 73.50 | 74.40 | 73.20 | 74.00 | 74.00 | 0.54% | 88,447 |
| Feb 18, 2026 | 74.90 | 75.30 | 73.60 | 73.60 | 73.60 | -1.74% | 99,917 |
| Feb 17, 2026 | 73.10 | 75.00 | 73.00 | 74.90 | 74.90 | 2.46% | 70,304 |
| Feb 16, 2026 | 73.50 | 73.90 | 73.00 | 73.10 | 73.10 | -0.27% | 74,748 |
| Feb 13, 2026 | 73.10 | 74.10 | 73.10 | 73.30 | 73.30 | -1.35% | 193,807 |
| Feb 12, 2026 | 74.70 | 74.80 | 72.90 | 74.30 | 74.30 | -0.27% | 158,345 |
| Feb 11, 2026 | 75.90 | 75.90 | 74.50 | 74.50 | 74.50 | -1.59% | 293,405 |
| Feb 10, 2026 | 74.30 | 75.70 | 74.30 | 75.70 | 75.70 | 2.02% | 135,435 |
| Feb 9, 2026 | 75.10 | 75.70 | 73.60 | 74.20 | 74.20 | -1.07% | 112,229 |
| Feb 6, 2026 | 73.90 | 75.30 | 73.20 | 75.00 | 75.00 | 1.49% | 199,320 |
| Feb 5, 2026 | 74.00 | 74.10 | 72.70 | 73.90 | 73.90 | -0.14% | 147,267 |
| Feb 4, 2026 | 73.00 | 74.20 | 72.20 | 74.00 | 74.00 | 1.37% | 185,736 |
| Feb 3, 2026 | 74.30 | 74.40 | 72.70 | 73.00 | 73.00 | -1.22% | 97,809 |
| Feb 2, 2026 | 73.30 | 74.90 | 71.50 | 73.90 | 73.90 | -0.67% | 278,547 |
| Jan 30, 2026 | 74.00 | 76.20 | 73.10 | 74.40 | 74.40 | 1.36% | 297,748 |
| Jan 29, 2026 | 72.30 | 73.90 | 72.00 | 73.40 | 73.40 | 1.52% | 151,982 |
| Jan 28, 2026 | 71.00 | 72.50 | 70.50 | 72.30 | 72.30 | 2.26% | 93,940 |
| Jan 27, 2026 | 72.00 | 72.00 | 70.40 | 70.70 | 70.70 | -1.26% | 123,351 |
| Jan 26, 2026 | 72.60 | 72.60 | 70.70 | 71.60 | 71.60 | -0.28% | 64,662 |
| Jan 23, 2026 | 71.60 | 71.90 | 71.20 | 71.80 | 71.80 | -0.14% | 74,843 |
| Jan 22, 2026 | 71.90 | 72.40 | 71.20 | 71.90 | 71.90 | 1.70% | 135,740 |
| Jan 21, 2026 | 71.90 | 71.90 | 70.10 | 70.70 | 70.70 | -1.53% | 103,441 |
| Jan 20, 2026 | 73.90 | 73.90 | 71.70 | 71.80 | 71.80 | -2.18% | 64,872 |
| Jan 19, 2026 | 72.90 | 74.20 | 72.90 | 73.40 | 73.40 | -1.74% | 68,006 |
| Jan 16, 2026 | 75.30 | 75.30 | 73.80 | 74.70 | 74.70 | -0.66% | 296,102 |
| Jan 15, 2026 | 72.70 | 75.30 | 72.60 | 75.20 | 75.20 | 2.87% | 137,211 |
| Jan 14, 2026 | 73.80 | 74.00 | 72.00 | 73.10 | 73.10 | -1.48% | 112,171 |
| Jan 13, 2026 | 74.60 | 74.60 | 73.10 | 74.20 | 74.20 | -0.80% | 177,258 |
| Jan 12, 2026 | 75.20 | 75.80 | 74.10 | 74.80 | 74.80 | -1.58% | 110,894 |
| Jan 9, 2026 | 76.00 | 76.10 | 74.60 | 76.00 | 76.00 | 0.40% | 88,151 |
| Jan 8, 2026 | 76.10 | 77.00 | 75.40 | 75.70 | 75.70 | -0.79% | 102,811 |
| Jan 7, 2026 | 73.50 | 76.40 | 73.50 | 76.30 | 76.30 | 4.66% | 189,756 |
| Jan 5, 2026 | 74.50 | 74.50 | 72.90 | 72.90 | 72.90 | -1.62% | 98,047 |
| Jan 2, 2026 | 74.50 | 74.90 | 73.90 | 74.10 | 74.10 | -0.54% | 88,183 |
| Dec 30, 2025 | 74.00 | 74.60 | 73.60 | 74.50 | 74.50 | 0.27% | 73,170 |
| Dec 29, 2025 | 73.40 | 74.70 | 72.70 | 74.30 | 74.30 | 1.78% | 86,655 |
| Dec 23, 2025 | 72.00 | 73.50 | 72.00 | 73.00 | 73.00 | 1.11% | 95,821 |
| Dec 22, 2025 | 72.70 | 72.70 | 71.60 | 72.20 | 72.20 | -0.41% | 63,918 |
| Dec 19, 2025 | 72.70 | 72.80 | 71.70 | 72.50 | 72.50 | -0.41% | 188,158 |
| Dec 18, 2025 | 72.50 | 72.80 | 71.80 | 72.80 | 72.80 | 0.55% | 85,944 |
| Dec 17, 2025 | 71.70 | 72.70 | 71.00 | 72.40 | 72.40 | 1.12% | 172,902 |
| Dec 16, 2025 | 71.50 | 71.80 | 70.80 | 71.60 | 71.60 | 0.28% | 170,819 |
| Dec 15, 2025 | 72.00 | 72.70 | 71.30 | 71.40 | 71.40 | -0.83% | 283,049 |
| Dec 12, 2025 | 72.20 | 72.80 | 72.00 | 72.00 | 72.00 | -0.14% | 123,667 |