Plejd AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 273.00 | 274.00 | 265.50 | 270.00 | 270.00 | 5,220 |
| 2024-08-16 | 267.00 | 274.00 | 264.00 | 273.00 | 273.00 | 7,878 |
| 2024-08-15 | 266.00 | 267.50 | 262.00 | 267.50 | 267.50 | 6,476 |
| 2024-08-14 | 261.00 | 267.50 | 261.00 | 265.00 | 265.00 | 14,811 |
| 2024-08-13 | 265.00 | 267.50 | 261.00 | 261.00 | 261.00 | 5,629 |
| 2024-08-12 | 266.00 | 267.50 | 263.00 | 265.00 | 265.00 | 5,677 |
| 2024-08-09 | 264.00 | 267.50 | 262.50 | 267.00 | 267.00 | 5,627 |
| 2024-08-08 | 265.00 | 266.00 | 256.00 | 264.00 | 264.00 | 7,039 |
| 2024-08-07 | 260.00 | 265.50 | 256.00 | 264.00 | 264.00 | 16,471 |
| 2024-08-06 | 264.00 | 264.50 | 255.50 | 263.00 | 263.00 | 11,257 |
| 2024-08-05 | 258.00 | 266.00 | 233.00 | 265.00 | 265.00 | 48,165 |
| 2024-08-02 | 278.00 | 278.00 | 264.00 | 267.00 | 267.00 | 19,501 |
| 2024-08-01 | 277.50 | 279.50 | 277.00 | 278.00 | 278.00 | 4,211 |
| 2024-07-31 | 277.00 | 279.50 | 275.00 | 277.00 | 277.00 | 3,703 |
| 2024-07-30 | 280.00 | 282.00 | 275.00 | 277.00 | 277.00 | 4,794 |
| 2024-07-29 | 282.00 | 286.00 | 277.00 | 280.00 | 280.00 | 7,810 |
| 2024-07-26 | 283.00 | 283.50 | 271.50 | 282.00 | 282.00 | 14,101 |
| 2024-07-25 | 285.00 | 287.50 | 273.00 | 283.00 | 283.00 | 13,147 |
| 2024-07-24 | 285.50 | 286.00 | 278.00 | 285.00 | 285.00 | 5,296 |
| 2024-07-23 | 285.00 | 289.50 | 280.00 | 285.50 | 285.50 | 11,841 |
| 2024-07-22 | 280.00 | 286.00 | 275.50 | 286.00 | 286.00 | 14,394 |
| 2024-07-19 | 283.00 | 283.00 | 276.50 | 280.00 | 280.00 | 5,583 |
| 2024-07-18 | 284.00 | 284.00 | 278.50 | 283.00 | 283.00 | 13,884 |
| 2024-07-17 | 279.50 | 284.50 | 269.50 | 284.50 | 284.50 | 14,423 |
| 2024-07-16 | 269.00 | 280.00 | 263.50 | 280.00 | 280.00 | 32,906 |
| 2024-07-15 | 264.00 | 269.00 | 257.00 | 265.00 | 265.00 | 25,640 |
| 2024-07-12 | 262.00 | 269.50 | 245.50 | 260.00 | 260.00 | 82,178 |
| 2024-07-11 | 255.00 | 258.00 | 253.50 | 256.00 | 256.00 | 11,991 |
| 2024-07-10 | 253.00 | 255.00 | 248.00 | 255.00 | 255.00 | 27,433 |
| 2024-07-09 | 253.50 | 253.50 | 250.00 | 253.00 | 253.00 | 11,872 |
| 2024-07-08 | 253.50 | 254.50 | 251.00 | 253.50 | 253.50 | 7,881 |
| 2024-07-05 | 255.00 | 261.50 | 252.00 | 254.50 | 254.50 | 6,828 |
| 2024-07-04 | 255.00 | 259.50 | 253.00 | 255.00 | 255.00 | 4,989 |
| 2024-07-03 | 253.00 | 259.50 | 252.50 | 255.00 | 255.00 | 10,735 |
| 2024-07-02 | 249.50 | 255.00 | 248.00 | 252.00 | 252.00 | 8,691 |
| 2024-07-01 | 247.50 | 255.00 | 245.00 | 248.00 | 248.00 | 25,081 |
| 2024-06-28 | 255.00 | 256.50 | 247.00 | 248.50 | 248.50 | 5,334 |
| 2024-06-27 | 257.50 | 260.00 | 252.00 | 254.50 | 254.50 | 2,180 |
| 2024-06-26 | 254.00 | 257.50 | 249.00 | 254.50 | 254.50 | 14,795 |
| 2024-06-25 | 256.50 | 260.00 | 249.50 | 254.50 | 254.50 | 60,348 |
| 2024-06-24 | 261.00 | 273.00 | 242.00 | 254.00 | 254.00 | 33,129 |
| 2024-06-20 | 264.00 | 265.50 | 259.50 | 261.00 | 261.00 | 8,167 |
| 2024-06-19 | 266.00 | 266.00 | 260.00 | 264.00 | 264.00 | 5,535 |
| 2024-06-18 | 258.50 | 266.00 | 255.00 | 266.00 | 266.00 | 13,551 |
| 2024-06-17 | 260.00 | 260.00 | 255.50 | 259.00 | 259.00 | 10,742 |
| 2024-06-14 | 262.00 | 265.00 | 257.50 | 260.50 | 260.50 | 20,614 |
| 2024-06-13 | 261.00 | 263.50 | 256.00 | 262.00 | 262.00 | 6,760 |
| 2024-06-12 | 254.50 | 266.00 | 254.00 | 261.00 | 261.00 | 21,635 |
| 2024-06-11 | 252.50 | 263.00 | 252.50 | 255.00 | 255.00 | 19,229 |
| 2024-06-10 | 255.00 | 255.00 | 250.50 | 254.00 | 254.00 | 4,651 |
| 2024-06-07 | 257.00 | 259.00 | 251.50 | 255.50 | 255.50 | 7,845 |
| 2024-06-05 | 255.50 | 260.00 | 253.50 | 256.50 | 256.50 | 3,389 |
| 2024-06-04 | 261.00 | 261.00 | 254.50 | 255.50 | 255.50 | 8,525 |
| 2024-06-03 | 255.50 | 263.50 | 255.50 | 258.50 | 258.50 | 6,490 |
| 2024-05-31 | 259.50 | 263.50 | 255.50 | 255.50 | 255.50 | 9,311 |
| 2024-05-30 | 252.00 | 260.00 | 250.00 | 259.50 | 259.50 | 6,698 |
| 2024-05-29 | 251.50 | 253.00 | 249.50 | 252.00 | 252.00 | 26,565 |
| 2024-05-28 | 247.00 | 254.50 | 247.00 | 251.50 | 251.50 | 12,164 |
| 2024-05-27 | 250.00 | 252.00 | 246.50 | 247.50 | 247.50 | 9,587 |
| 2024-05-24 | 246.50 | 254.50 | 244.50 | 250.00 | 250.00 | 12,710 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.