Plejd AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 187.20 | 188.00 | 182.20 | 187.00 | 187.00 | 5,384 |
| 2024-02-22 | 185.00 | 187.80 | 183.40 | 187.20 | 187.20 | 4,915 |
| 2024-02-21 | 185.60 | 187.80 | 181.80 | 184.20 | 184.20 | 26,438 |
| 2024-02-20 | 184.80 | 189.00 | 181.40 | 185.40 | 185.40 | 12,971 |
| 2024-02-19 | 179.00 | 189.20 | 177.40 | 185.00 | 185.00 | 14,803 |
| 2024-02-16 | 178.00 | 181.80 | 175.20 | 179.00 | 179.00 | 13,582 |
| 2024-02-15 | 184.60 | 185.60 | 177.00 | 179.00 | 179.00 | 14,666 |
| 2024-02-14 | 183.00 | 184.60 | 180.60 | 184.60 | 184.60 | 7,689 |
| 2024-02-13 | 184.00 | 187.20 | 181.00 | 186.60 | 186.60 | 21,639 |
| 2024-02-12 | 188.60 | 194.40 | 187.40 | 189.80 | 189.80 | 50,161 |
| 2024-02-09 | 183.00 | 190.00 | 182.40 | 188.00 | 188.00 | 49,423 |
| 2024-02-08 | 171.80 | 186.20 | 171.80 | 183.00 | 183.00 | 88,964 |
| 2024-02-07 | 151.80 | 154.80 | 149.40 | 151.40 | 151.40 | 8,224 |
| 2024-02-06 | 150.00 | 153.80 | 150.00 | 150.20 | 150.20 | 7,206 |
| 2024-02-05 | 153.00 | 156.60 | 150.00 | 150.00 | 150.00 | 4,761 |
| 2024-02-02 | 152.80 | 162.00 | 147.80 | 153.00 | 153.00 | 16,729 |
| 2024-02-01 | 148.00 | 153.00 | 144.40 | 150.00 | 150.00 | 1,627 |
| 2024-01-31 | 153.20 | 153.40 | 148.20 | 153.00 | 153.00 | 5,591 |
| 2024-01-30 | 154.00 | 154.00 | 150.60 | 153.40 | 153.40 | 7,011 |
| 2024-01-26 | 156.20 | 161.00 | 152.00 | 157.00 | 157.00 | 7,215 |
| 2024-01-25 | 156.40 | 163.80 | 154.00 | 157.80 | 157.80 | 26,876 |
| 2024-01-24 | 162.00 | 163.40 | 153.40 | 159.80 | 159.80 | 7,520 |
| 2024-01-23 | 165.20 | 165.80 | 162.40 | 163.40 | 163.40 | 7,953 |
| 2024-01-22 | 164.40 | 167.60 | 164.00 | 165.40 | 165.40 | 2,806 |
| 2024-01-19 | 167.60 | 169.60 | 164.20 | 164.40 | 164.40 | 3,422 |
| 2024-01-18 | 165.20 | 169.60 | 164.00 | 167.60 | 167.60 | 4,145 |
| 2024-01-17 | 164.20 | 167.80 | 163.00 | 167.20 | 167.20 | 5,379 |
| 2024-01-16 | 165.60 | 167.80 | 164.00 | 164.20 | 164.20 | 5,988 |
| 2024-01-15 | 169.80 | 169.80 | 162.40 | 165.60 | 165.60 | 6,333 |
| 2024-01-12 | 167.20 | 169.80 | 165.60 | 169.80 | 169.80 | 6,054 |
| 2024-01-11 | 172.00 | 174.40 | 168.60 | 170.40 | 170.40 | 5,414 |
| 2024-01-10 | 165.00 | 173.80 | 165.00 | 172.00 | 172.00 | 14,076 |
| 2024-01-09 | 166.00 | 166.60 | 163.20 | 165.00 | 165.00 | 4,257 |
| 2024-01-08 | 168.60 | 168.60 | 161.80 | 164.40 | 164.40 | 7,536 |
| 2024-01-05 | 169.40 | 170.00 | 165.40 | 168.60 | 168.60 | 3,913 |
| 2024-01-04 | 169.80 | 169.80 | 164.60 | 165.00 | 165.00 | 15,660 |
| 2024-01-03 | 169.00 | 171.00 | 165.40 | 169.80 | 169.80 | 9,713 |
| 2024-01-02 | 167.00 | 174.60 | 163.80 | 168.00 | 168.00 | 12,451 |
| 2023-12-29 | 165.20 | 167.00 | 163.00 | 167.00 | 167.00 | 14,982 |
| 2023-12-28 | 165.80 | 169.80 | 162.00 | 167.00 | 167.00 | 12,432 |
| 2023-12-27 | 171.00 | 171.00 | 164.00 | 165.80 | 165.80 | 7,022 |
| 2023-12-22 | 172.20 | 173.00 | 167.00 | 171.00 | 171.00 | 11,667 |
| 2023-12-21 | 172.00 | 176.60 | 168.00 | 171.00 | 171.00 | 16,871 |
| 2023-12-20 | 165.20 | 173.60 | 165.00 | 172.00 | 172.00 | 19,836 |
| 2023-12-19 | 159.00 | 174.40 | 159.00 | 165.00 | 165.00 | 16,225 |
| 2023-12-18 | 153.60 | 159.00 | 151.80 | 159.00 | 159.00 | 16,264 |
| 2023-12-15 | 142.00 | 153.00 | 142.00 | 151.80 | 151.80 | 15,103 |
| 2023-12-14 | 140.00 | 149.80 | 140.00 | 145.20 | 145.20 | 10,544 |
| 2023-12-13 | 137.60 | 144.00 | 133.00 | 140.00 | 140.00 | 7,955 |
| 2023-12-12 | 136.00 | 138.00 | 135.00 | 137.60 | 137.60 | 14,701 |
| 2023-12-11 | 134.60 | 138.80 | 133.00 | 137.00 | 137.00 | 15,017 |
| 2023-12-08 | 132.60 | 135.80 | 130.40 | 133.00 | 133.00 | 29,350 |
| 2023-12-07 | 134.80 | 134.80 | 131.40 | 132.40 | 132.40 | 4,752 |
| 2023-12-06 | 136.20 | 136.80 | 131.40 | 134.80 | 134.80 | 19,117 |
| 2023-12-05 | 139.80 | 139.80 | 136.60 | 137.00 | 137.00 | 6,959 |
| 2023-12-04 | 143.00 | 145.00 | 136.00 | 140.00 | 140.00 | 2,842 |
| 2023-12-01 | 138.80 | 141.00 | 134.60 | 141.00 | 141.00 | 12,228 |
| 2023-11-30 | 139.80 | 142.00 | 137.20 | 139.00 | 139.00 | 5,419 |
| 2023-11-29 | 140.60 | 141.40 | 136.60 | 139.80 | 139.80 | 2,637 |
| 2023-11-28 | 137.00 | 142.00 | 136.60 | 141.00 | 141.00 | 5,244 |
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.