Platzer Fastigheter Holding AB (publ) (STO:PLAZ.B)
Sweden · Delayed Price · Currency is SEK 69.60
+0.50 (0.72%)
May 5, 2026, 5:29 PM CET
STO:PLAZ.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 69.90 | 70.30 | 68.50 | 69.10 | 69.10 | - | 117,964 |
| 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 |
| Apr 21, 2026 | 72.90 | 73.80 | 71.90 | 71.90 | 71.90 | -1.24% | 136,276 |
| Apr 20, 2026 | 73.40 | 73.80 | 72.40 | 72.80 | 72.80 | -1.36% | 369,804 |
| Apr 17, 2026 | 72.60 | 74.90 | 72.50 | 73.80 | 73.80 | 2.64% | 490,085 |
| Apr 16, 2026 | 71.40 | 72.60 | 70.90 | 71.90 | 71.90 | 0.98% | 133,016 |
| Apr 15, 2026 | 71.30 | 72.00 | 71.00 | 71.20 | 71.20 | -0.14% | 67,473 |
| Apr 14, 2026 | 70.10 | 71.90 | 69.90 | 71.30 | 71.30 | 2.00% | 94,004 |
| Apr 13, 2026 | 69.50 | 70.10 | 69.20 | 69.90 | 69.90 | -0.43% | 135,644 |
| Apr 10, 2026 | 69.10 | 70.60 | 69.00 | 70.20 | 70.20 | 1.01% | 118,299 |
| Apr 9, 2026 | 68.00 | 69.50 | 67.50 | 69.50 | 69.50 | 1.91% | 173,121 |
| Apr 8, 2026 | 69.00 | 69.10 | 67.40 | 68.20 | 68.20 | 1.64% | 219,792 |
| Apr 7, 2026 | 68.60 | 68.60 | 66.80 | 67.10 | 67.10 | -0.59% | 126,166 |
| Apr 2, 2026 | 67.30 | 67.80 | 67.00 | 67.50 | 67.50 | -0.74% | 82,761 |
| Apr 1, 2026 | 68.90 | 69.40 | 68.00 | 68.00 | 68.00 | 0.74% | 246,577 |
| Mar 31, 2026 | 69.90 | 69.90 | 66.20 | 67.50 | 67.50 | 2.27% | 184,959 |
| Mar 30, 2026 | 64.70 | 66.10 | 64.10 | 66.00 | 66.00 | 1.69% | 88,416 |
| Mar 27, 2026 | 66.60 | 66.60 | 64.30 | 64.90 | 64.90 | -2.70% | 167,801 |
| Mar 26, 2026 | 67.30 | 67.30 | 66.20 | 66.70 | 66.70 | -0.89% | 98,445 |
| Mar 25, 2026 | 67.60 | 68.60 | 66.60 | 67.30 | 67.30 | -1.03% | 170,022 |
| Mar 24, 2026 | 67.50 | 68.30 | 67.20 | 68.00 | 66.90 | 0.89% | 168,798 |
| Mar 23, 2026 | 67.50 | 68.80 | 65.00 | 67.40 | 66.31 | -2.18% | 322,175 |
| Mar 20, 2026 | 70.80 | 71.40 | 68.90 | 68.90 | 67.79 | -2.41% | 211,532 |
| Mar 19, 2026 | 71.30 | 71.30 | 70.00 | 70.60 | 69.46 | -2.22% | 107,574 |
| Mar 18, 2026 | 73.20 | 73.70 | 71.80 | 72.20 | 71.03 | -1.37% | 145,289 |
| Mar 17, 2026 | 72.90 | 73.90 | 72.20 | 73.20 | 72.02 | 0.69% | 88,347 |
| Mar 16, 2026 | 72.30 | 73.70 | 71.80 | 72.70 | 71.52 | 0.55% | 126,528 |
| Mar 13, 2026 | 72.10 | 73.50 | 72.00 | 72.30 | 71.13 | -0.96% | 126,344 |
| Mar 12, 2026 | 72.30 | 73.10 | 72.00 | 73.00 | 71.82 | 0.27% | 225,805 |
| Mar 11, 2026 | 73.80 | 73.80 | 72.20 | 72.80 | 71.62 | -1.62% | 124,460 |
| Mar 10, 2026 | 71.90 | 74.50 | 71.90 | 74.00 | 72.80 | 2.78% | 154,927 |
| Mar 9, 2026 | 73.20 | 73.20 | 71.30 | 72.00 | 70.84 | -3.49% | 251,019 |
| Mar 6, 2026 | 75.00 | 75.30 | 74.00 | 74.60 | 73.39 | -0.67% | 165,119 |
| Mar 5, 2026 | 75.50 | 76.40 | 74.80 | 75.10 | 73.89 | -0.66% | 138,484 |
| Mar 4, 2026 | 74.60 | 76.00 | 74.00 | 75.60 | 74.38 | 1.89% | 168,331 |
| Mar 3, 2026 | 75.90 | 75.90 | 73.70 | 74.20 | 73.00 | -3.76% | 314,719 |
| Mar 2, 2026 | 77.70 | 78.30 | 76.70 | 77.10 | 75.85 | -3.14% | 118,866 |
| Feb 27, 2026 | 78.50 | 79.80 | 78.00 | 79.60 | 78.31 | 1.53% | 327,233 |
| Feb 26, 2026 | 77.50 | 78.90 | 77.30 | 78.40 | 77.13 | 1.95% | 128,123 |
| Feb 25, 2026 | 76.70 | 77.20 | 75.90 | 76.90 | 75.66 | 0.39% | 118,624 |
| Feb 24, 2026 | 75.50 | 77.40 | 75.30 | 76.60 | 75.36 | 1.46% | 117,277 |
| Feb 23, 2026 | 76.30 | 77.00 | 75.50 | 75.50 | 74.28 | -1.05% | 81,597 |
| Feb 20, 2026 | 74.10 | 76.50 | 74.00 | 76.30 | 75.07 | 3.11% | 129,951 |
| Feb 19, 2026 | 73.50 | 74.40 | 73.20 | 74.00 | 72.80 | 0.54% | 88,447 |