Plejd AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 253.50 | 255.50 | 247.00 | 248.00 | 248.00 | 18,308 |
| 2024-05-22 | 257.00 | 262.50 | 249.50 | 253.50 | 253.50 | 13,419 |
| 2024-05-21 | 260.50 | 260.50 | 254.00 | 257.00 | 257.00 | 18,750 |
| 2024-05-20 | 255.00 | 261.00 | 248.50 | 261.00 | 261.00 | 18,977 |
| 2024-05-17 | 259.00 | 259.00 | 251.00 | 257.00 | 257.00 | 7,868 |
| 2024-05-16 | 261.00 | 265.00 | 253.50 | 259.00 | 259.00 | 7,559 |
| 2024-05-15 | 262.50 | 265.50 | 256.00 | 261.00 | 261.00 | 10,178 |
| 2024-05-14 | 265.50 | 273.00 | 251.50 | 261.50 | 261.50 | 24,333 |
| 2024-05-13 | 273.50 | 273.50 | 264.50 | 268.50 | 268.50 | 9,775 |
| 2024-05-10 | 266.50 | 275.00 | 265.00 | 274.00 | 274.00 | 16,957 |
| 2024-05-08 | 263.00 | 270.00 | 263.00 | 266.00 | 266.00 | 8,807 |
| 2024-05-07 | 255.00 | 269.50 | 252.00 | 263.00 | 263.00 | 18,347 |
| 2024-05-06 | 246.00 | 257.00 | 242.00 | 255.00 | 255.00 | 21,474 |
| 2024-05-03 | 248.00 | 248.00 | 238.50 | 246.00 | 246.00 | 15,325 |
| 2024-05-02 | 248.50 | 248.50 | 244.00 | 248.00 | 248.00 | 10,453 |
| 2024-04-30 | 243.00 | 248.50 | 241.50 | 248.50 | 248.50 | 8,472 |
| 2024-04-29 | 250.00 | 250.00 | 241.00 | 248.50 | 248.50 | 18,454 |
| 2024-04-26 | 253.00 | 253.00 | 247.00 | 251.00 | 251.00 | 11,530 |
| 2024-04-25 | 255.50 | 259.50 | 247.50 | 253.00 | 253.00 | 12,668 |
| 2024-04-24 | 249.00 | 256.50 | 249.00 | 255.00 | 255.00 | 16,343 |
| 2024-04-23 | 254.00 | 254.00 | 242.50 | 248.50 | 248.50 | 20,022 |
| 2024-04-22 | 234.00 | 250.00 | 234.00 | 246.50 | 246.50 | 49,833 |
| 2024-04-19 | 234.00 | 236.00 | 228.50 | 233.50 | 233.50 | 20,032 |
| 2024-04-18 | 229.00 | 241.50 | 225.50 | 232.00 | 232.00 | 106,562 |
| 2024-04-17 | 218.00 | 218.00 | 209.00 | 215.00 | 215.00 | 9,523 |
| 2024-04-16 | 217.00 | 217.00 | 212.00 | 217.00 | 217.00 | 8,184 |
| 2024-04-15 | 209.50 | 218.00 | 209.50 | 218.00 | 218.00 | 11,874 |
| 2024-04-12 | 210.00 | 214.00 | 209.00 | 209.50 | 209.50 | 11,008 |
| 2024-04-11 | 212.00 | 216.00 | 205.50 | 210.00 | 210.00 | 5,275 |
| 2024-04-10 | 211.50 | 217.50 | 208.00 | 212.00 | 212.00 | 15,861 |
| 2024-04-09 | 208.00 | 216.50 | 206.00 | 212.00 | 212.00 | 15,036 |
| 2024-04-08 | 196.40 | 212.00 | 196.40 | 208.00 | 208.00 | 44,282 |
| 2024-04-05 | 199.00 | 199.00 | 193.60 | 196.40 | 196.40 | 8,738 |
| 2024-04-04 | 192.00 | 202.00 | 191.00 | 199.00 | 199.00 | 29,027 |
| 2024-04-03 | 187.40 | 194.00 | 186.20 | 192.00 | 192.00 | 36,260 |
| 2024-04-02 | 188.20 | 194.80 | 185.00 | 187.40 | 187.40 | 13,215 |
| 2024-03-28 | 188.00 | 189.60 | 186.00 | 188.00 | 188.00 | 2,614 |
| 2024-03-27 | 189.00 | 189.00 | 185.60 | 188.00 | 188.00 | 12,659 |
| 2024-03-26 | 187.60 | 190.00 | 184.40 | 189.00 | 189.00 | 8,657 |
| 2024-03-25 | 188.00 | 188.00 | 184.00 | 187.60 | 187.60 | 12,781 |
| 2024-03-22 | 188.40 | 188.80 | 182.60 | 188.00 | 188.00 | 19,654 |
| 2024-03-21 | 178.00 | 187.40 | 177.00 | 186.00 | 186.00 | 10,342 |
| 2024-03-20 | 174.60 | 180.00 | 174.60 | 180.00 | 180.00 | 6,051 |
| 2024-03-19 | 178.40 | 180.80 | 175.80 | 176.00 | 176.00 | 11,622 |
| 2024-03-18 | 181.00 | 181.00 | 176.60 | 178.40 | 178.40 | 7,033 |
| 2024-03-15 | 182.20 | 182.20 | 177.40 | 182.00 | 182.00 | 10,953 |
| 2024-03-14 | 181.60 | 185.00 | 179.80 | 182.40 | 182.40 | 22,731 |
| 2024-03-13 | 177.20 | 181.80 | 177.20 | 181.60 | 181.60 | 8,083 |
| 2024-03-12 | 181.80 | 181.80 | 177.00 | 179.00 | 179.00 | 7,389 |
| 2024-03-11 | 178.40 | 181.80 | 175.00 | 181.80 | 181.80 | 12,949 |
| 2024-03-08 | 179.00 | 180.00 | 177.20 | 178.80 | 178.80 | 8,981 |
| 2024-03-07 | 181.00 | 181.00 | 177.20 | 179.40 | 179.40 | 5,100 |
| 2024-03-06 | 181.60 | 183.80 | 178.40 | 181.00 | 181.00 | 1,951 |
| 2024-03-05 | 181.00 | 183.80 | 179.00 | 181.60 | 181.60 | 5,074 |
| 2024-03-04 | 181.00 | 181.00 | 178.20 | 181.00 | 181.00 | 5,587 |
| 2024-03-01 | 181.00 | 183.80 | 179.00 | 181.00 | 181.00 | 6,860 |
| 2024-02-29 | 184.80 | 184.80 | 180.00 | 181.00 | 181.00 | 7,491 |
| 2024-02-28 | 184.00 | 187.40 | 182.00 | 185.00 | 185.00 | 6,939 |
| 2024-02-27 | 184.40 | 185.80 | 182.20 | 184.00 | 184.00 | 4,697 |
| 2024-02-26 | 187.00 | 188.60 | 184.00 | 184.40 | 184.40 | 4,823 |
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.