Platzer Fastigheter Holding AB (publ) (STO:PLAZ.B)
Sweden
· Delayed Price · Currency is SEK 72.50
-0.10 (-0.14%)
At close: Dec 5, 2025
STO:PLAZ.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 72.00 | 73.30 | 72.00 | 72.50 | 72.50 | -0.14% | 92,975 |
| Dec 4, 2025 | 71.90 | 72.70 | 71.70 | 72.60 | 72.60 | 1.68% | 275,564 |
| Dec 3, 2025 | 71.20 | 72.90 | 71.10 | 71.40 | 71.40 | 0.42% | 98,435 |
| Dec 2, 2025 | 72.30 | 72.70 | 71.10 | 71.10 | 71.10 | -2.07% | 102,206 |
| Dec 1, 2025 | 73.90 | 74.00 | 72.30 | 72.60 | 72.60 | -1.22% | 83,042 |
| Nov 28, 2025 | 75.50 | 75.80 | 73.50 | 73.50 | 73.50 | -2.78% | 1,146,663 |
| Nov 27, 2025 | 75.50 | 76.70 | 74.70 | 75.60 | 75.60 | 0.67% | 168,757 |
| Nov 26, 2025 | 74.00 | 75.60 | 73.40 | 75.10 | 75.10 | 1.76% | 238,698 |
| Nov 25, 2025 | 73.10 | 74.20 | 73.00 | 73.80 | 73.80 | 1.51% | 169,621 |
| Nov 24, 2025 | 71.30 | 73.00 | 71.30 | 72.70 | 72.70 | 2.39% | 343,342 |
| Nov 21, 2025 | 70.40 | 71.00 | 69.90 | 71.00 | 71.00 | 0.85% | 89,298 |
| Nov 20, 2025 | 71.50 | 72.00 | 70.30 | 70.40 | 70.40 | -1.12% | 91,645 |
| Nov 19, 2025 | 71.20 | 71.60 | 70.50 | 71.20 | 71.20 | - | 85,479 |
| Nov 18, 2025 | 71.70 | 71.70 | 70.50 | 71.20 | 71.20 | -1.11% | 126,265 |
| Nov 17, 2025 | 71.60 | 72.90 | 71.30 | 72.00 | 72.00 | 0.42% | 122,262 |
| Nov 14, 2025 | 72.10 | 72.50 | 71.20 | 71.70 | 71.70 | -0.97% | 76,892 |
| Nov 13, 2025 | 71.50 | 72.80 | 70.80 | 72.40 | 72.40 | 1.83% | 268,268 |
| Nov 12, 2025 | 70.80 | 71.10 | 70.00 | 71.10 | 71.10 | 0.85% | 116,676 |
| Nov 11, 2025 | 71.20 | 71.30 | 69.30 | 70.50 | 70.50 | -0.98% | 256,247 |
| Nov 10, 2025 | 72.70 | 73.30 | 70.80 | 71.20 | 71.20 | -1.93% | 1,567,924 |
| Nov 7, 2025 | 71.30 | 72.80 | 71.30 | 72.60 | 72.60 | 2.11% | 64,527 |
| Nov 6, 2025 | 71.00 | 71.70 | 71.00 | 71.10 | 71.10 | -0.14% | 61,714 |
| Nov 5, 2025 | 71.20 | 72.10 | 71.00 | 71.20 | 71.20 | -0.84% | 71,068 |
| Nov 4, 2025 | 72.60 | 73.10 | 71.80 | 71.80 | 71.80 | -1.78% | 134,819 |
| Nov 3, 2025 | 73.10 | 73.70 | 72.60 | 73.10 | 73.10 | - | 77,893 |
| Oct 31, 2025 | 74.50 | 74.50 | 73.10 | 73.10 | 73.10 | -1.88% | 59,900 |
| Oct 30, 2025 | 74.80 | 74.80 | 73.80 | 74.50 | 74.50 | - | 81,115 |
| Oct 29, 2025 | 75.50 | 75.90 | 74.50 | 74.50 | 74.50 | -1.06% | 81,452 |
| Oct 28, 2025 | 77.10 | 77.60 | 75.30 | 75.30 | 75.30 | -2.33% | 75,364 |
| Oct 27, 2025 | 78.20 | 78.20 | 77.10 | 77.10 | 77.10 | -1.03% | 82,682 |
| Oct 24, 2025 | 78.80 | 79.00 | 76.40 | 77.90 | 77.90 | -1.14% | 188,209 |
| Oct 23, 2025 | 78.10 | 78.80 | 77.40 | 78.80 | 78.80 | 0.90% | 125,971 |
| Oct 22, 2025 | 78.00 | 78.40 | 76.70 | 78.10 | 78.10 | 0.90% | 296,127 |
| Oct 21, 2025 | 76.20 | 77.40 | 75.80 | 77.40 | 77.40 | 1.84% | 139,031 |
| Oct 20, 2025 | 75.90 | 76.00 | 75.10 | 76.00 | 76.00 | 0.40% | 89,711 |
| Oct 17, 2025 | 76.10 | 76.60 | 74.80 | 75.70 | 75.70 | -0.39% | 176,658 |
| Oct 16, 2025 | 76.30 | 76.50 | 75.30 | 76.00 | 76.00 | -0.13% | 159,401 |
| Oct 15, 2025 | 76.50 | 76.50 | 75.40 | 76.10 | 76.10 | 0.13% | 187,343 |
| Oct 14, 2025 | 74.40 | 76.30 | 73.90 | 76.00 | 76.00 | 2.01% | 203,364 |
| Oct 13, 2025 | 71.00 | 74.50 | 70.40 | 74.50 | 74.50 | 5.52% | 320,045 |
| Oct 10, 2025 | 71.40 | 72.00 | 69.55 | 70.60 | 70.60 | 2.77% | 484,110 |
| Oct 9, 2025 | 68.90 | 69.60 | 68.30 | 68.70 | 68.70 | 0.15% | 192,836 |
| Oct 8, 2025 | 69.20 | 69.40 | 68.60 | 68.60 | 68.60 | -0.87% | 125,861 |
| Oct 7, 2025 | 70.70 | 70.70 | 69.00 | 69.20 | 69.20 | -1.70% | 330,658 |
| Oct 6, 2025 | 67.90 | 70.40 | 67.30 | 70.40 | 70.40 | 3.99% | 464,407 |
| Oct 3, 2025 | 67.60 | 68.30 | 66.80 | 67.70 | 67.70 | 0.74% | 78,667 |
| Oct 2, 2025 | 69.00 | 69.40 | 66.70 | 67.20 | 67.20 | -2.33% | 141,598 |
| Oct 1, 2025 | 69.10 | 69.60 | 68.00 | 68.80 | 68.80 | -0.29% | 105,246 |
| Sep 30, 2025 | 68.40 | 69.10 | 67.30 | 69.00 | 69.00 | 0.73% | 178,931 |
| Sep 29, 2025 | 68.70 | 69.40 | 68.10 | 68.50 | 68.50 | -0.15% | 116,739 |
| Sep 26, 2025 | 67.90 | 68.90 | 67.90 | 68.60 | 68.60 | 1.03% | 74,641 |
| Sep 25, 2025 | 70.10 | 70.10 | 67.50 | 67.90 | 67.90 | -3.14% | 162,069 |
| Sep 24, 2025 | 70.70 | 70.90 | 70.00 | 70.10 | 69.05 | -0.28% | 60,306 |
| Sep 23, 2025 | 69.50 | 70.80 | 69.50 | 70.30 | 69.25 | 1.30% | 98,066 |
| Sep 22, 2025 | 71.40 | 71.50 | 69.40 | 69.40 | 68.36 | -2.80% | 131,441 |
| Sep 19, 2025 | 71.90 | 72.20 | 70.90 | 71.40 | 70.33 | -0.70% | 346,492 |
| Sep 18, 2025 | 71.60 | 72.60 | 71.00 | 71.90 | 70.82 | 0.70% | 71,559 |
| Sep 17, 2025 | 70.20 | 72.00 | 70.20 | 71.40 | 70.33 | 1.85% | 216,094 |
| Sep 16, 2025 | 71.60 | 71.60 | 70.00 | 70.10 | 69.05 | -1.82% | 105,422 |
| Sep 15, 2025 | 70.70 | 71.90 | 70.30 | 71.40 | 70.33 | 1.13% | 94,273 |
| Sep 12, 2025 | 70.00 | 71.20 | 69.60 | 70.60 | 69.54 | 1.00% | 91,969 |
| Sep 11, 2025 | 70.30 | 70.30 | 69.40 | 69.90 | 68.85 | -0.14% | 98,860 |
| Sep 10, 2025 | 70.30 | 70.50 | 69.50 | 70.00 | 68.95 | 0.43% | 96,335 |
| Sep 9, 2025 | 69.40 | 70.30 | 69.10 | 69.70 | 68.66 | 0.87% | 119,200 |
| Sep 8, 2025 | 69.00 | 69.90 | 68.70 | 69.10 | 68.06 | 0.14% | 82,058 |
| Sep 5, 2025 | 68.50 | 69.90 | 68.50 | 69.00 | 67.97 | 1.92% | 222,350 |
| Sep 4, 2025 | 67.80 | 68.50 | 67.50 | 67.70 | 66.69 | 0.59% | 132,561 |
| Sep 3, 2025 | 66.90 | 68.30 | 66.90 | 67.30 | 66.29 | 0.75% | 325,068 |
| Sep 2, 2025 | 68.40 | 68.80 | 66.80 | 66.80 | 65.80 | -2.77% | 104,166 |
| Sep 1, 2025 | 68.50 | 69.40 | 68.30 | 68.70 | 67.67 | 0.59% | 148,090 |
| Aug 29, 2025 | 69.40 | 69.80 | 68.30 | 68.30 | 67.28 | -1.73% | 313,578 |
| Aug 28, 2025 | 71.40 | 72.00 | 69.20 | 69.50 | 68.46 | -2.25% | 115,227 |
| Aug 27, 2025 | 70.60 | 72.00 | 70.20 | 71.10 | 70.04 | 0.99% | 90,003 |
| Aug 26, 2025 | 70.70 | 71.00 | 70.00 | 70.40 | 69.35 | -0.42% | 115,897 |
| Aug 25, 2025 | 71.40 | 71.60 | 70.50 | 70.70 | 69.64 | -0.98% | 50,654 |
| Aug 22, 2025 | 70.00 | 71.40 | 70.00 | 71.40 | 70.33 | 1.85% | 96,038 |
| Aug 21, 2025 | 70.40 | 71.00 | 69.50 | 70.10 | 69.05 | -0.57% | 81,045 |
| Aug 20, 2025 | 69.80 | 70.80 | 69.40 | 70.50 | 69.44 | 1.00% | 74,947 |
| Aug 19, 2025 | 69.50 | 70.10 | 68.80 | 69.80 | 68.75 | 1.75% | 166,951 |
| Aug 18, 2025 | 70.00 | 70.50 | 68.30 | 68.60 | 67.57 | -2.28% | 116,356 |
| Aug 15, 2025 | 69.90 | 70.50 | 69.50 | 70.20 | 69.15 | 1.01% | 100,183 |
| Aug 14, 2025 | 69.60 | 70.10 | 69.20 | 69.50 | 68.46 | -0.29% | 85,219 |
| Aug 13, 2025 | 70.20 | 70.80 | 69.30 | 69.70 | 68.66 | -0.71% | 81,506 |
| Aug 12, 2025 | 71.00 | 71.40 | 70.10 | 70.20 | 69.15 | -1.13% | 144,553 |
| Aug 11, 2025 | 72.00 | 72.10 | 70.90 | 71.00 | 69.94 | -0.84% | 156,875 |
| Aug 8, 2025 | 72.00 | 72.30 | 71.40 | 71.60 | 70.53 | -0.28% | 58,073 |
| Aug 7, 2025 | 72.00 | 72.40 | 71.50 | 71.80 | 70.72 | 0.98% | 132,703 |
| Aug 6, 2025 | 70.70 | 72.00 | 70.70 | 71.10 | 70.04 | 0.57% | 130,712 |
| Aug 5, 2025 | 70.60 | 70.90 | 70.30 | 70.70 | 69.64 | - | 60,698 |
| Aug 4, 2025 | 69.70 | 70.70 | 69.70 | 70.70 | 69.64 | 1.58% | 62,357 |
| Aug 1, 2025 | 71.60 | 71.60 | 68.90 | 69.60 | 68.56 | -0.43% | 128,132 |
| Jul 31, 2025 | 70.10 | 70.80 | 69.80 | 69.90 | 68.85 | -0.29% | 85,218 |
| Jul 30, 2025 | 71.00 | 71.80 | 69.60 | 70.10 | 69.05 | -0.85% | 94,078 |
| Jul 29, 2025 | 71.80 | 71.80 | 70.60 | 70.70 | 69.64 | -1.53% | 204,445 |
| Jul 28, 2025 | 72.10 | 73.30 | 71.50 | 71.80 | 70.72 | -0.83% | 83,808 |
| Jul 25, 2025 | 72.60 | 72.70 | 71.80 | 72.40 | 71.32 | -0.69% | 52,379 |
| Jul 24, 2025 | 72.00 | 72.90 | 71.90 | 72.90 | 71.81 | 1.11% | 85,663 |
| Jul 23, 2025 | 72.20 | 72.90 | 71.70 | 72.10 | 71.02 | - | 76,621 |
| Jul 22, 2025 | 71.90 | 72.40 | 71.40 | 72.10 | 71.02 | 0.28% | 53,268 |
| Jul 21, 2025 | 70.90 | 72.20 | 70.90 | 71.90 | 70.82 | 1.55% | 98,831 |