Platzer Fastigheter Holding AB (publ) (STO:PLAZ.B)
Sweden
· Delayed Price · Currency is SEK 68.50
-0.80 (-1.15%)
Apr 29, 2026, 11:09 AM CET
STO:PLAZ.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 18, 2026 | 74.90 | 75.30 | 73.60 | 73.60 | 72.41 | -1.74% | 102,519 |
| Feb 17, 2026 | 73.10 | 75.00 | 73.00 | 74.90 | 73.69 | 2.46% | 70,304 |
| Feb 16, 2026 | 73.50 | 73.90 | 73.00 | 73.10 | 71.92 | -0.27% | 74,948 |
| Feb 13, 2026 | 73.10 | 74.10 | 73.10 | 73.30 | 72.11 | -1.35% | 193,807 |
| Feb 12, 2026 | 74.70 | 74.80 | 72.90 | 74.30 | 73.10 | -0.27% | 161,879 |
| Feb 11, 2026 | 75.90 | 75.90 | 74.50 | 74.50 | 73.29 | -1.59% | 296,485 |
| Feb 10, 2026 | 74.30 | 75.70 | 74.30 | 75.70 | 74.48 | 2.02% | 135,435 |
| Feb 9, 2026 | 75.10 | 75.70 | 73.60 | 74.20 | 73.00 | -1.07% | 112,229 |
| Feb 6, 2026 | 73.90 | 75.30 | 73.20 | 75.00 | 73.79 | 1.49% | 199,320 |
| Feb 5, 2026 | 74.00 | 74.10 | 72.70 | 73.90 | 72.70 | -0.14% | 147,267 |
| Feb 4, 2026 | 73.00 | 74.20 | 72.20 | 74.00 | 72.80 | 1.37% | 185,736 |
| Feb 3, 2026 | 74.30 | 74.40 | 72.70 | 73.00 | 71.82 | -1.22% | 97,809 |
| Feb 2, 2026 | 73.30 | 74.90 | 71.50 | 73.90 | 72.70 | -0.67% | 278,547 |
| Jan 30, 2026 | 74.00 | 76.20 | 73.10 | 74.40 | 73.20 | 1.36% | 297,748 |
| Jan 29, 2026 | 72.30 | 73.90 | 72.00 | 73.40 | 72.21 | 1.52% | 151,982 |
| Jan 28, 2026 | 71.00 | 72.50 | 70.50 | 72.30 | 71.13 | 2.26% | 93,940 |
| Jan 27, 2026 | 72.00 | 72.00 | 70.40 | 70.70 | 69.56 | -1.26% | 123,351 |
| Jan 26, 2026 | 72.60 | 72.60 | 70.70 | 71.60 | 70.44 | -0.28% | 64,662 |
| Jan 23, 2026 | 71.60 | 71.90 | 71.20 | 71.80 | 70.64 | -0.14% | 74,843 |
| Jan 22, 2026 | 71.90 | 72.40 | 71.20 | 71.90 | 70.74 | 1.70% | 135,740 |
| Jan 21, 2026 | 71.90 | 71.90 | 70.10 | 70.70 | 69.56 | -1.53% | 103,441 |
| Jan 20, 2026 | 73.90 | 73.90 | 71.70 | 71.80 | 70.64 | -2.18% | 64,872 |
| Jan 19, 2026 | 72.90 | 74.20 | 72.90 | 73.40 | 72.21 | -1.74% | 68,006 |
| Jan 16, 2026 | 75.30 | 75.30 | 73.80 | 74.70 | 73.49 | -0.66% | 296,773 |
| Jan 15, 2026 | 72.70 | 75.30 | 72.60 | 75.20 | 73.98 | 2.87% | 137,211 |
| Jan 14, 2026 | 73.80 | 74.00 | 72.00 | 73.10 | 71.92 | -1.48% | 112,171 |
| Jan 13, 2026 | 74.60 | 74.60 | 73.10 | 74.20 | 73.00 | -0.80% | 177,258 |
| Jan 12, 2026 | 75.20 | 75.80 | 74.10 | 74.80 | 73.59 | -1.58% | 110,894 |
| Jan 9, 2026 | 76.00 | 76.10 | 74.60 | 76.00 | 74.77 | 0.40% | 88,151 |
| Jan 8, 2026 | 76.10 | 77.00 | 75.40 | 75.70 | 74.48 | -0.79% | 102,811 |
| Jan 7, 2026 | 73.50 | 76.40 | 73.50 | 76.30 | 75.07 | 4.66% | 189,756 |
| Jan 5, 2026 | 74.50 | 74.50 | 72.90 | 72.90 | 71.72 | -1.62% | 98,047 |
| Jan 2, 2026 | 74.50 | 74.90 | 73.90 | 74.10 | 72.90 | -0.54% | 88,183 |
| Dec 30, 2025 | 74.00 | 74.60 | 73.60 | 74.50 | 73.29 | 0.27% | 73,170 |
| Dec 29, 2025 | 73.40 | 74.70 | 72.70 | 74.30 | 73.10 | 1.78% | 86,655 |
| Dec 23, 2025 | 72.00 | 73.50 | 72.00 | 73.00 | 71.82 | 1.11% | 95,821 |
| Dec 22, 2025 | 72.70 | 72.70 | 71.60 | 72.20 | 71.03 | -0.41% | 63,918 |
| Dec 19, 2025 | 72.70 | 72.80 | 71.70 | 72.50 | 71.33 | -0.41% | 188,158 |
| Dec 18, 2025 | 72.50 | 72.80 | 71.80 | 72.80 | 71.62 | 0.55% | 85,944 |
| Dec 17, 2025 | 71.70 | 72.70 | 71.00 | 72.40 | 71.23 | 1.12% | 172,902 |
| Dec 16, 2025 | 71.50 | 71.80 | 70.80 | 71.60 | 70.44 | 0.28% | 170,819 |
| Dec 15, 2025 | 72.00 | 72.70 | 71.30 | 71.40 | 70.25 | -0.83% | 283,059 |
| Dec 12, 2025 | 72.20 | 72.80 | 72.00 | 72.00 | 70.84 | -0.14% | 123,667 |
| Dec 11, 2025 | 72.50 | 72.50 | 71.30 | 72.10 | 70.93 | -0.55% | 97,484 |
| Dec 10, 2025 | 71.60 | 72.80 | 71.40 | 72.50 | 71.33 | 2.69% | 386,502 |
| Dec 9, 2025 | 70.70 | 71.20 | 70.20 | 70.60 | 69.46 | -0.42% | 62,929 |
| Dec 8, 2025 | 72.70 | 73.00 | 70.90 | 70.90 | 69.75 | -2.21% | 98,721 |
| Dec 5, 2025 | 72.00 | 73.30 | 72.00 | 72.50 | 71.33 | -0.14% | 92,975 |
| Dec 4, 2025 | 71.90 | 72.70 | 71.70 | 72.60 | 71.43 | 1.68% | 275,564 |
| Dec 3, 2025 | 71.20 | 72.90 | 71.10 | 71.40 | 70.25 | 0.42% | 98,435 |
| Dec 2, 2025 | 72.30 | 72.70 | 71.10 | 71.10 | 69.95 | -2.07% | 102,206 |
| Dec 1, 2025 | 73.90 | 74.00 | 72.30 | 72.60 | 71.43 | -1.22% | 83,042 |
| Nov 28, 2025 | 75.50 | 75.80 | 73.50 | 73.50 | 72.31 | -2.78% | 1,146,663 |