Platzer Fastigheter Holding AB (publ) (STO:PLAZ.B)
Sweden · Delayed Price · Currency is SEK 77.00
+2.20 (2.94%)
Jul 6, 2026, 1:09 PM CET
STO:PLAZ.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 70.90 | 71.10 | 69.80 | 70.10 | 70.10 | -0.85% | 95,220 |
| Jun 3, 2026 | 71.30 | 71.30 | 70.20 | 70.70 | 70.70 | -1.12% | 57,853 |
| Jun 2, 2026 | 72.10 | 72.70 | 71.30 | 71.50 | 71.50 | -0.42% | 71,727 |
| Jun 1, 2026 | 73.50 | 73.50 | 71.50 | 71.80 | 71.80 | -2.84% | 357,791 |
| May 29, 2026 | 73.90 | 74.20 | 73.10 | 73.90 | 73.90 | 0.54% | 267,845 |
| May 28, 2026 | 73.40 | 74.00 | 73.10 | 73.50 | 73.50 | -0.14% | 49,600 |
| May 27, 2026 | 73.40 | 74.70 | 73.40 | 73.60 | 73.60 | 0.41% | 92,040 |
| May 26, 2026 | 73.60 | 74.10 | 73.10 | 73.30 | 73.30 | -0.41% | 135,779 |
| May 25, 2026 | 73.50 | 74.40 | 73.50 | 73.60 | 73.60 | 1.10% | 244,963 |
| May 22, 2026 | 73.00 | 73.60 | 72.30 | 72.80 | 72.80 | -0.14% | 58,811 |
| May 21, 2026 | 74.00 | 74.00 | 72.00 | 72.90 | 72.90 | -0.68% | 90,374 |
| May 20, 2026 | 72.50 | 73.70 | 71.40 | 73.40 | 73.40 | 1.24% | 117,769 |
| May 19, 2026 | 71.90 | 73.10 | 71.70 | 72.50 | 72.50 | 1.12% | 383,150 |
| May 18, 2026 | 70.40 | 72.30 | 69.70 | 71.70 | 71.70 | 1.41% | 118,403 |
| May 15, 2026 | 71.60 | 72.10 | 70.50 | 70.70 | 70.70 | -0.98% | 67,522 |
| May 13, 2026 | 73.20 | 73.20 | 71.20 | 71.40 | 71.40 | -0.70% | 270,960 |
| May 12, 2026 | 72.40 | 72.90 | 71.60 | 71.90 | 71.90 | -1.78% | 91,898 |
| May 11, 2026 | 71.10 | 73.20 | 71.00 | 73.20 | 73.20 | 2.52% | 135,112 |
| May 8, 2026 | 71.00 | 71.60 | 70.80 | 71.40 | 71.40 | 0.56% | 127,117 |
| May 7, 2026 | 71.50 | 72.30 | 71.00 | 71.00 | 71.00 | -0.84% | 249,145 |
| May 6, 2026 | 69.80 | 72.70 | 69.80 | 71.60 | 71.60 | 2.87% | 92,856 |
| May 5, 2026 | 69.00 | 70.10 | 69.00 | 69.60 | 69.60 | 0.72% | 100,460 |
| May 4, 2026 | 69.90 | 70.30 | 68.50 | 69.10 | 69.10 | - | 119,476 |
| Apr 30, 2026 | 68.90 | 69.40 | 68.50 | 69.10 | 69.10 | -0.14% | 60,804 |
| Apr 29, 2026 | 69.70 | 69.70 | 68.10 | 69.20 | 69.20 | -0.14% | 217,887 |
| Apr 28, 2026 | 69.70 | 70.00 | 68.70 | 69.30 | 69.30 | -0.72% | 122,712 |
| Apr 27, 2026 | 70.10 | 70.70 | 69.80 | 69.80 | 69.80 | -0.57% | 124,145 |
| Apr 24, 2026 | 71.10 | 71.30 | 70.10 | 70.20 | 70.20 | -1.82% | 102,930 |
| Apr 23, 2026 | 71.70 | 72.60 | 71.20 | 71.50 | 71.50 | -0.83% | 108,747 |
| Apr 22, 2026 | 72.10 | 72.80 | 71.40 | 72.10 | 72.10 | 0.28% | 76,500 |