Platzer Fastigheter Holding AB (publ) (STO:PLAZ.B)
Sweden · Delayed Price · Currency is SEK 73.70
-0.60 (-0.81%)
Aug 14, 2026, 5:29 PM CET
STO:PLAZ.B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 73.70 | 74.50 | 73.40 | 73.70 | 73.70 | -0.81% | 41,449 |
| Aug 13, 2026 | 74.30 | 74.40 | 73.10 | 74.30 | 74.30 | - | 60,394 |
| Aug 12, 2026 | 73.00 | 74.90 | 73.00 | 74.30 | 74.30 | 0.95% | 144,034 |
| Aug 11, 2026 | 74.50 | 74.50 | 73.00 | 73.60 | 73.60 | -0.27% | 137,086 |
| Aug 10, 2026 | 74.30 | 74.90 | 73.50 | 73.80 | 73.80 | -0.94% | 68,508 |
| Aug 7, 2026 | 74.20 | 74.80 | 73.40 | 74.50 | 74.50 | 0.54% | 52,954 |
| Aug 6, 2026 | 73.70 | 75.00 | 73.70 | 74.10 | 74.10 | -0.27% | 49,533 |
| Aug 5, 2026 | 75.00 | 75.40 | 74.30 | 74.30 | 74.30 | -1.07% | 373,245 |
| Aug 4, 2026 | 74.50 | 75.30 | 74.10 | 75.10 | 75.10 | 0.94% | 53,898 |
| Aug 3, 2026 | 74.30 | 74.70 | 72.80 | 74.40 | 74.40 | 1.22% | 89,533 |
| Jul 31, 2026 | 73.90 | 74.80 | 73.50 | 73.50 | 73.50 | -0.41% | 46,314 |
| Jul 30, 2026 | 72.10 | 74.50 | 72.10 | 73.80 | 73.80 | 1.51% | 45,494 |
| Jul 29, 2026 | 73.20 | 73.40 | 72.00 | 72.70 | 72.70 | -0.95% | 74,081 |
| Jul 28, 2026 | 73.00 | 73.70 | 72.60 | 73.40 | 73.40 | 0.41% | 42,794 |
| Jul 27, 2026 | 73.00 | 73.60 | 72.90 | 73.10 | 73.10 | 0.27% | 46,542 |
| Jul 24, 2026 | 72.70 | 73.40 | 72.60 | 72.90 | 72.90 | -0.14% | 40,763 |
| Jul 23, 2026 | 73.40 | 74.40 | 73.00 | 73.00 | 73.00 | -1.08% | 38,106 |
| Jul 22, 2026 | 73.20 | 74.80 | 73.00 | 73.80 | 73.80 | 0.14% | 88,014 |
| Jul 21, 2026 | 74.10 | 74.40 | 73.30 | 73.70 | 73.70 | -0.94% | 41,536 |
| Jul 20, 2026 | 75.30 | 75.70 | 74.20 | 74.40 | 74.40 | -1.46% | 58,076 |
| Jul 17, 2026 | 75.40 | 76.40 | 75.00 | 75.50 | 75.50 | -0.66% | 52,149 |
| Jul 16, 2026 | 76.60 | 76.60 | 75.70 | 76.00 | 76.00 | -1.04% | 56,810 |
| Jul 15, 2026 | 76.30 | 76.80 | 75.50 | 76.80 | 76.80 | 0.79% | 55,738 |
| Jul 14, 2026 | 75.80 | 76.70 | 75.10 | 76.20 | 76.20 | -0.13% | 86,675 |
| Jul 13, 2026 | 75.90 | 76.70 | 75.20 | 76.30 | 76.30 | 0.39% | 93,354 |
| Jul 10, 2026 | 76.00 | 76.90 | 75.70 | 76.00 | 76.00 | 0.40% | 47,581 |
| Jul 9, 2026 | 75.30 | 75.80 | 74.70 | 75.70 | 75.70 | 0.93% | 65,700 |
| Jul 8, 2026 | 77.60 | 77.60 | 74.20 | 75.00 | 75.00 | -3.60% | 132,931 |
| Jul 7, 2026 | 76.50 | 78.40 | 76.20 | 77.80 | 77.80 | 1.43% | 190,257 |
| Jul 6, 2026 | 74.80 | 77.80 | 74.80 | 76.70 | 76.70 | 2.54% | 251,166 |
| Jul 3, 2026 | 72.00 | 75.10 | 71.20 | 74.80 | 74.80 | 6.70% | 333,889 |
| Jul 2, 2026 | 68.50 | 70.70 | 68.30 | 70.10 | 70.10 | 2.04% | 330,682 |
| Jul 1, 2026 | 69.00 | 69.00 | 67.50 | 68.70 | 68.70 | 0.29% | 90,739 |
| Jun 30, 2026 | 68.20 | 68.90 | 67.70 | 68.50 | 68.50 | 0.74% | 88,232 |
| Jun 29, 2026 | 68.40 | 68.80 | 67.90 | 68.00 | 68.00 | -0.29% | 65,264 |
| Jun 26, 2026 | 69.10 | 69.10 | 67.80 | 68.20 | 68.20 | -0.87% | 51,539 |
| Jun 25, 2026 | 68.70 | 70.00 | 68.30 | 68.80 | 68.80 | 0.44% | 1,090,171 |
| Jun 24, 2026 | 67.00 | 68.60 | 66.80 | 68.50 | 68.50 | 2.39% | 127,623 |
| Jun 23, 2026 | 67.00 | 67.70 | 66.80 | 66.90 | 66.90 | -0.89% | 68,528 |
| Jun 22, 2026 | 67.60 | 67.80 | 66.80 | 67.50 | 67.50 | -0.15% | 85,791 |
| Jun 18, 2026 | 68.50 | 68.50 | 67.00 | 67.60 | 67.60 | -0.59% | 204,391 |
| Jun 17, 2026 | 68.00 | 68.70 | 67.60 | 68.00 | 68.00 | - | 111,433 |
| Jun 16, 2026 | 69.10 | 69.20 | 68.00 | 68.00 | 68.00 | -1.45% | 56,538 |
| Jun 15, 2026 | 68.90 | 70.00 | 68.60 | 69.00 | 69.00 | 0.73% | 141,809 |
| Jun 12, 2026 | 69.00 | 69.80 | 67.80 | 68.50 | 68.50 | 0.15% | 205,264 |
| Jun 11, 2026 | 68.30 | 69.20 | 67.50 | 68.40 | 68.40 | -1.30% | 89,111 |
| Jun 10, 2026 | 68.70 | 69.40 | 67.60 | 69.30 | 69.30 | 1.46% | 75,026 |
| Jun 9, 2026 | 69.30 | 69.80 | 68.30 | 68.30 | 68.30 | -1.16% | 75,265 |
| Jun 8, 2026 | 69.20 | 69.40 | 68.20 | 69.10 | 69.10 | -0.72% | 62,323 |
| Jun 5, 2026 | 71.10 | 71.70 | 69.50 | 69.60 | 69.60 | -0.71% | 79,061 |