Plejd AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 152.00 | 154.40 | 149.00 | 151.00 | 151.00 | 5,673 |
| 2023-09-01 | 155.60 | 155.60 | 149.00 | 152.00 | 152.00 | 8,835 |
| 2023-08-31 | 154.80 | 157.80 | 152.20 | 155.60 | 155.60 | 3,516 |
| 2023-08-30 | 152.80 | 157.00 | 151.00 | 154.80 | 154.80 | 23,528 |
| 2023-08-29 | 152.40 | 158.00 | 151.00 | 154.40 | 154.40 | 23,810 |
| 2023-08-28 | 148.00 | 153.00 | 145.40 | 152.60 | 152.60 | 105,787 |
| 2023-08-25 | 149.60 | 154.00 | 148.00 | 151.80 | 151.80 | 45,869 |
| 2023-08-24 | 153.40 | 153.40 | 147.20 | 149.60 | 149.60 | 20,746 |
| 2023-08-23 | 151.40 | 154.80 | 151.40 | 153.60 | 153.60 | 7,324 |
| 2023-08-22 | 153.40 | 153.40 | 148.40 | 151.40 | 151.40 | 23,104 |
| 2023-08-21 | 152.40 | 154.60 | 148.20 | 153.60 | 153.60 | 37,896 |
| 2023-08-18 | 158.80 | 158.80 | 148.00 | 155.40 | 155.40 | 27,450 |
| 2023-08-17 | 162.80 | 162.80 | 155.00 | 159.00 | 159.00 | 10,456 |
| 2023-08-16 | 169.40 | 172.80 | 163.40 | 163.40 | 163.40 | 25,902 |
| 2023-08-15 | 174.00 | 174.00 | 167.00 | 169.40 | 169.40 | 9,816 |
| 2023-08-14 | 176.00 | 176.00 | 172.60 | 175.00 | 175.00 | 3,344 |
| 2023-08-11 | 178.60 | 178.60 | 173.20 | 176.00 | 176.00 | 2,510 |
| 2023-08-10 | 174.40 | 178.80 | 172.20 | 178.60 | 178.60 | 13,103 |
| 2023-08-09 | 171.20 | 176.00 | 170.00 | 174.40 | 174.40 | 7,964 |
| 2023-08-08 | 172.00 | 172.00 | 169.00 | 171.60 | 171.60 | 9,303 |
| 2023-08-07 | 173.80 | 173.80 | 170.80 | 172.00 | 172.00 | 5,819 |
| 2023-08-04 | 174.00 | 174.00 | 172.60 | 173.80 | 173.80 | 2,172 |
| 2023-08-03 | 169.20 | 174.20 | 169.20 | 174.00 | 174.00 | 6,052 |
| 2023-08-02 | 171.40 | 171.40 | 168.60 | 169.20 | 169.20 | 6,856 |
| 2023-08-01 | 170.00 | 174.20 | 170.00 | 172.20 | 172.20 | 5,966 |
| 2023-07-31 | 171.80 | 171.80 | 168.20 | 170.00 | 170.00 | 4,844 |
| 2023-07-28 | 169.60 | 173.80 | 167.00 | 171.80 | 171.80 | 6,317 |
| 2023-07-27 | 167.00 | 169.80 | 165.40 | 169.60 | 169.60 | 8,703 |
| 2023-07-26 | 166.00 | 168.80 | 164.00 | 167.60 | 167.60 | 8,061 |
| 2023-07-25 | 169.00 | 169.00 | 164.00 | 166.40 | 166.40 | 21,053 |
| 2023-07-24 | 169.60 | 170.40 | 164.80 | 169.00 | 169.00 | 9,919 |
| 2023-07-21 | 173.00 | 174.40 | 165.20 | 170.40 | 170.40 | 13,921 |
| 2023-07-20 | 174.20 | 174.60 | 172.00 | 172.20 | 172.20 | 9,087 |
| 2023-07-19 | 173.00 | 174.60 | 170.60 | 174.20 | 174.20 | 8,855 |
| 2023-07-18 | 170.80 | 173.80 | 170.40 | 173.00 | 173.00 | 12,422 |
| 2023-07-17 | 170.00 | 173.60 | 166.60 | 171.00 | 171.00 | 21,097 |
| 2023-07-14 | 161.00 | 171.80 | 156.60 | 170.00 | 170.00 | 80,690 |
| 2023-07-13 | 163.00 | 171.60 | 152.20 | 164.00 | 164.00 | 382,241 |
| 2023-07-12 | 203.50 | 205.50 | 199.00 | 199.00 | 199.00 | 13,653 |
| 2023-07-11 | 202.00 | 204.50 | 201.00 | 203.00 | 203.00 | 6,535 |
| 2023-07-10 | 204.50 | 204.50 | 200.50 | 202.00 | 202.00 | 5,304 |
| 2023-07-07 | 207.50 | 207.50 | 202.50 | 205.00 | 205.00 | 12,445 |
| 2023-07-06 | 209.00 | 210.00 | 206.00 | 208.00 | 208.00 | 10,713 |
| 2023-07-05 | 203.00 | 210.00 | 200.50 | 209.00 | 209.00 | 13,051 |
| 2023-07-04 | 199.40 | 205.00 | 196.80 | 203.00 | 203.00 | 10,275 |
| 2023-07-03 | 204.00 | 204.50 | 198.40 | 199.60 | 199.60 | 26,293 |
| 2023-06-30 | 204.00 | 205.00 | 203.00 | 205.00 | 205.00 | 8,650 |
| 2023-06-29 | 205.00 | 206.00 | 198.80 | 204.00 | 204.00 | 9,670 |
| 2023-06-28 | 206.00 | 208.00 | 203.00 | 205.00 | 205.00 | 8,532 |
| 2023-06-27 | 204.00 | 206.00 | 203.00 | 206.00 | 206.00 | 13,409 |
| 2023-06-26 | 204.00 | 206.50 | 199.20 | 204.00 | 204.00 | 10,619 |
| 2023-06-22 | 202.00 | 205.50 | 200.00 | 204.50 | 204.50 | 19,327 |
| 2023-06-21 | 204.00 | 204.00 | 199.00 | 201.00 | 201.00 | 18,305 |
| 2023-06-20 | 193.80 | 205.50 | 183.40 | 204.50 | 204.50 | 112,121 |
| 2023-06-19 | 198.80 | 198.80 | 192.80 | 194.60 | 194.60 | 21,544 |
| 2023-06-16 | 201.00 | 205.00 | 199.60 | 200.00 | 200.00 | 12,394 |
| 2023-06-15 | 203.00 | 203.00 | 200.50 | 201.00 | 201.00 | 9,532 |
| 2023-06-14 | 206.00 | 208.00 | 200.00 | 204.00 | 204.00 | 8,880 |
| 2023-06-13 | 203.00 | 208.00 | 198.40 | 205.00 | 205.00 | 22,036 |
| 2023-06-12 | 203.50 | 206.00 | 200.50 | 203.00 | 203.00 | 30,926 |
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.