Platzer Fastigheter Holding AB (publ) (STO:PLAZ.B)
Sweden · Delayed Price · Currency is SEK 60.40
-1.00 (-1.63%)
Oct 19, 2026, 5:29 PM CET
STO:PLAZ.B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 61.40 | 61.40 | 59.90 | 60.40 | - | -1.95% | 412,764 |
| Oct 16, 2026 | 63.20 | 63.20 | 61.00 | 61.60 | - | -0.65% | 195,253 |
| Oct 15, 2026 | 61.50 | 62.40 | 61.40 | 62.00 | 62.00 | 0.98% | 193,854 |
| Oct 14, 2026 | 60.70 | 62.00 | 60.60 | 61.40 | 61.40 | 1.49% | 199,469 |
| Oct 13, 2026 | 60.20 | 61.20 | 60.10 | 60.50 | 60.50 | 0.67% | 370,376 |
| Oct 12, 2026 | 60.60 | 61.10 | 59.80 | 60.10 | 60.10 | -0.66% | 285,221 |
| Oct 9, 2026 | 61.00 | 61.20 | 60.00 | 60.50 | 60.50 | -0.49% | 471,643 |
| Oct 8, 2026 | 61.30 | 61.40 | 60.30 | 60.80 | 60.80 | -0.82% | 371,905 |
| Oct 7, 2026 | 61.70 | 62.00 | 61.00 | 61.30 | 61.30 | -0.65% | 250,919 |
| Oct 6, 2026 | 61.80 | 62.20 | 61.40 | 61.70 | 61.70 | 0.33% | 83,513 |
| Oct 5, 2026 | 62.50 | 62.50 | 61.10 | 61.50 | 61.50 | -1.13% | 155,300 |
| Oct 2, 2026 | 62.50 | 62.90 | 62.00 | 62.20 | 62.20 | -0.48% | 152,908 |
| Oct 1, 2026 | 63.60 | 63.60 | 62.20 | 62.50 | 62.50 | -1.73% | 151,105 |
| Sep 30, 2026 | 64.10 | 64.40 | 63.20 | 63.60 | 63.60 | -0.31% | 209,391 |
| Sep 29, 2026 | 65.40 | 65.90 | 64.90 | 64.90 | 63.80 | -0.61% | 157,826 |
| Sep 28, 2026 | 65.80 | 66.30 | 64.50 | 65.30 | 64.19 | -0.31% | 190,714 |
| Sep 25, 2026 | 66.20 | 66.60 | 65.50 | 65.50 | 64.39 | -0.76% | 112,428 |
| Sep 24, 2026 | 67.60 | 67.90 | 66.00 | 66.00 | 64.88 | -2.65% | 109,359 |
| Sep 23, 2026 | 69.30 | 69.30 | 67.50 | 67.80 | 66.65 | -1.60% | 75,453 |
| Sep 22, 2026 | 69.10 | 69.50 | 68.50 | 68.90 | 67.73 | -0.43% | 101,987 |
| Sep 21, 2026 | 67.80 | 69.20 | 67.80 | 69.20 | 68.03 | 1.32% | 67,341 |
| Sep 18, 2026 | 68.70 | 69.00 | 67.80 | 68.30 | 67.14 | -1.16% | 197,507 |
| Sep 17, 2026 | 69.00 | 69.60 | 68.70 | 69.10 | 67.93 | 0.14% | 44,687 |
| Sep 16, 2026 | 68.00 | 69.30 | 68.00 | 69.00 | 67.83 | 0.73% | 71,464 |
| Sep 15, 2026 | 69.20 | 69.20 | 67.40 | 68.50 | 67.34 | -0.87% | 202,212 |
| Sep 14, 2026 | 70.10 | 70.20 | 68.50 | 69.10 | 67.93 | -1.43% | 188,844 |
| Sep 11, 2026 | 70.10 | 70.60 | 69.60 | 70.10 | 68.91 | -0.14% | 65,753 |
| Sep 10, 2026 | 70.50 | 71.50 | 70.00 | 70.20 | 69.01 | -0.85% | 102,272 |
| Sep 9, 2026 | 71.70 | 72.00 | 70.50 | 70.80 | 69.60 | -1.67% | 47,426 |
| Sep 8, 2026 | 72.90 | 72.90 | 71.50 | 72.00 | 70.78 | -0.41% | 33,637 |
| Sep 7, 2026 | 72.20 | 72.70 | 71.50 | 72.30 | 71.07 | -0.55% | 38,583 |
| Sep 4, 2026 | 72.10 | 72.80 | 71.50 | 72.70 | 71.47 | 0.14% | 49,980 |
| Sep 3, 2026 | 71.90 | 73.20 | 71.30 | 72.60 | 71.37 | 1.97% | 71,756 |
| Sep 2, 2026 | 71.90 | 72.10 | 70.90 | 71.20 | 69.99 | -0.97% | 78,855 |
| Sep 1, 2026 | 72.10 | 72.10 | 70.90 | 71.90 | 70.68 | 0.56% | 46,257 |
| Aug 31, 2026 | 72.00 | 72.00 | 70.80 | 71.50 | 70.29 | -1.11% | 191,717 |
| Aug 28, 2026 | 72.30 | 73.10 | 72.20 | 72.30 | 71.07 | -0.14% | 79,042 |
| Aug 27, 2026 | 72.10 | 72.50 | 71.70 | 72.40 | 71.17 | 0.28% | 79,450 |
| Aug 26, 2026 | 72.40 | 73.00 | 71.90 | 72.20 | 70.98 | -0.82% | 79,784 |
| Aug 25, 2026 | 72.50 | 72.80 | 72.10 | 72.80 | 71.57 | 0.41% | 85,146 |
| Aug 24, 2026 | 73.50 | 73.50 | 72.50 | 72.50 | 71.27 | -1.36% | 38,632 |
| Aug 21, 2026 | 73.00 | 73.60 | 72.60 | 73.50 | 72.25 | 0.96% | 50,509 |
| Aug 20, 2026 | 73.10 | 74.10 | 72.50 | 72.80 | 71.57 | -0.82% | 162,935 |
| Aug 19, 2026 | 73.30 | 73.90 | 72.60 | 73.40 | 72.16 | -0.54% | 52,473 |
| Aug 18, 2026 | 72.80 | 74.00 | 72.40 | 73.80 | 72.55 | 1.37% | 268,527 |
| Aug 17, 2026 | 73.70 | 73.80 | 72.30 | 72.80 | 71.57 | -1.22% | 75,044 |
| Aug 14, 2026 | 73.70 | 74.50 | 73.40 | 73.70 | 72.45 | -0.81% | 41,449 |
| Aug 13, 2026 | 74.30 | 74.40 | 73.10 | 74.30 | 73.04 | - | 60,394 |
| Aug 12, 2026 | 73.00 | 74.90 | 73.00 | 74.30 | 73.04 | 0.95% | 144,034 |
| Aug 11, 2026 | 74.50 | 74.50 | 73.00 | 73.60 | 72.35 | -0.27% | 137,086 |