Plejd AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-27 | 137.80 | 137.80 | 135.20 | 136.80 | 136.80 | 2,545 |
| 2023-11-24 | 138.60 | 140.00 | 136.80 | 138.00 | 138.00 | 2,639 |
| 2023-11-23 | 135.80 | 139.80 | 135.60 | 138.80 | 138.80 | 6,069 |
| 2023-11-22 | 133.20 | 139.20 | 130.00 | 136.00 | 136.00 | 15,056 |
| 2023-11-21 | 137.60 | 137.80 | 133.60 | 134.00 | 134.00 | 3,328 |
| 2023-11-20 | 139.60 | 142.40 | 137.60 | 137.80 | 137.80 | 5,080 |
| 2023-11-17 | 138.60 | 142.60 | 134.00 | 139.80 | 139.80 | 7,943 |
| 2023-11-16 | 138.80 | 139.00 | 136.00 | 139.00 | 139.00 | 4,025 |
| 2023-11-15 | 137.00 | 144.80 | 136.20 | 138.80 | 138.80 | 7,118 |
| 2023-11-14 | 130.00 | 139.40 | 128.20 | 137.00 | 137.00 | 9,718 |
| 2023-11-13 | 129.20 | 132.00 | 126.60 | 132.00 | 132.00 | 15,606 |
| 2023-11-10 | 130.80 | 130.80 | 127.40 | 129.40 | 129.40 | 5,137 |
| 2023-11-09 | 128.00 | 132.80 | 126.40 | 131.00 | 131.00 | 10,393 |
| 2023-11-08 | 130.00 | 130.00 | 125.80 | 128.20 | 128.20 | 3,419 |
| 2023-11-07 | 125.80 | 130.00 | 124.00 | 130.00 | 130.00 | 6,939 |
| 2023-11-06 | 127.40 | 127.40 | 125.00 | 126.60 | 126.60 | 41,947 |
| 2023-11-03 | 130.00 | 130.00 | 126.00 | 127.60 | 127.60 | 5,028 |
| 2023-11-02 | 129.00 | 133.60 | 127.80 | 129.40 | 129.40 | 12,770 |
| 2023-11-01 | 129.20 | 133.80 | 127.60 | 129.00 | 129.00 | 5,378 |
| 2023-10-31 | 129.80 | 130.00 | 127.60 | 129.20 | 129.20 | 10,036 |
| 2023-10-30 | 130.20 | 133.80 | 127.00 | 130.00 | 130.00 | 8,062 |
| 2023-10-27 | 130.00 | 136.00 | 128.00 | 130.40 | 130.40 | 5,797 |
| 2023-10-26 | 130.00 | 131.40 | 123.20 | 129.80 | 129.80 | 102,998 |
| 2023-10-25 | 128.00 | 133.00 | 127.00 | 130.00 | 130.00 | 11,666 |
| 2023-10-24 | 131.00 | 132.80 | 127.00 | 127.40 | 127.40 | 13,315 |
| 2023-10-23 | 131.00 | 135.80 | 129.40 | 133.00 | 133.00 | 8,179 |
| 2023-10-20 | 131.80 | 133.00 | 129.40 | 130.80 | 130.80 | 31,459 |
| 2023-10-19 | 135.40 | 138.80 | 130.00 | 133.00 | 133.00 | 235,350 |
| 2023-10-18 | 151.00 | 151.00 | 144.00 | 148.80 | 148.80 | 13,556 |
| 2023-10-17 | 150.00 | 163.20 | 148.00 | 151.00 | 151.00 | 10,128 |
| 2023-10-16 | 152.00 | 152.00 | 148.00 | 150.00 | 150.00 | 8,357 |
| 2023-10-13 | 155.00 | 158.20 | 148.00 | 152.00 | 152.00 | 6,680 |
| 2023-10-12 | 154.80 | 158.80 | 153.00 | 155.80 | 155.80 | 3,171 |
| 2023-10-11 | 159.20 | 159.20 | 153.80 | 154.80 | 154.80 | 4,163 |
| 2023-10-10 | 154.20 | 159.40 | 152.00 | 159.40 | 159.40 | 21,228 |
| 2023-10-09 | 157.80 | 157.80 | 149.80 | 154.20 | 154.20 | 9,925 |
| 2023-10-06 | 158.80 | 165.00 | 156.40 | 157.80 | 157.80 | 5,133 |
| 2023-10-05 | 151.40 | 158.00 | 151.40 | 157.60 | 157.60 | 5,725 |
| 2023-10-04 | 153.60 | 153.60 | 151.00 | 151.40 | 151.40 | 3,741 |
| 2023-10-03 | 153.60 | 153.60 | 152.00 | 153.60 | 153.60 | 8,310 |
| 2023-10-02 | 156.80 | 157.60 | 153.20 | 155.20 | 155.20 | 3,762 |
| 2023-09-29 | 155.00 | 157.20 | 154.40 | 156.60 | 156.60 | 5,386 |
| 2023-09-28 | 155.20 | 158.00 | 153.40 | 155.40 | 155.40 | 2,879 |
| 2023-09-27 | 155.80 | 158.80 | 154.00 | 155.00 | 155.00 | 5,140 |
| 2023-09-26 | 159.60 | 159.60 | 155.00 | 155.80 | 155.80 | 16,677 |
| 2023-09-25 | 155.00 | 169.60 | 153.60 | 159.80 | 159.80 | 8,656 |
| 2023-09-22 | 158.80 | 160.00 | 154.00 | 156.60 | 156.60 | 7,054 |
| 2023-09-21 | 160.20 | 164.60 | 154.20 | 158.80 | 158.80 | 15,219 |
| 2023-09-20 | 157.40 | 159.00 | 154.40 | 158.00 | 158.00 | 14,848 |
| 2023-09-19 | 153.80 | 161.80 | 153.60 | 157.40 | 157.40 | 20,348 |
| 2023-09-18 | 147.80 | 157.00 | 145.40 | 157.00 | 157.00 | 38,307 |
| 2023-09-15 | 133.00 | 148.20 | 129.00 | 147.80 | 147.80 | 114,284 |
| 2023-09-14 | 133.80 | 135.80 | 129.00 | 134.40 | 134.40 | 32,500 |
| 2023-09-13 | 130.80 | 137.00 | 130.60 | 134.00 | 134.00 | 58,767 |
| 2023-09-12 | 138.00 | 139.00 | 132.80 | 134.40 | 134.40 | 43,039 |
| 2023-09-11 | 142.00 | 142.00 | 138.20 | 139.20 | 139.20 | 25,846 |
| 2023-09-08 | 142.80 | 147.60 | 141.60 | 142.80 | 142.80 | 17,827 |
| 2023-09-07 | 143.60 | 144.60 | 142.40 | 142.80 | 142.80 | 18,076 |
| 2023-09-06 | 147.60 | 147.60 | 142.20 | 144.80 | 144.80 | 12,486 |
| 2023-09-05 | 151.00 | 151.00 | 147.80 | 149.40 | 149.40 | 9,841 |
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.