Plejd AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-09 | 214.00 | 215.00 | 205.00 | 207.00 | 207.00 | 14,452 |
| 2023-06-08 | 216.50 | 219.00 | 211.00 | 214.00 | 214.00 | 10,933 |
| 2023-06-07 | 215.50 | 223.00 | 215.00 | 217.00 | 217.00 | 253,001 |
| 2023-06-05 | 216.00 | 225.00 | 214.00 | 216.50 | 216.50 | 6,127 |
| 2023-06-02 | 215.00 | 219.00 | 214.00 | 216.00 | 216.00 | 17,558 |
| 2023-06-01 | 218.00 | 220.00 | 215.00 | 215.00 | 215.00 | 20,325 |
| 2023-05-31 | 224.00 | 224.00 | 217.00 | 218.00 | 218.00 | 27,234 |
| 2023-05-30 | 227.50 | 229.00 | 224.00 | 225.00 | 225.00 | 9,669 |
| 2023-05-29 | 235.50 | 235.50 | 224.00 | 229.50 | 229.50 | 10,350 |
| 2023-05-26 | 235.00 | 237.00 | 232.00 | 235.50 | 235.50 | 10,100 |
| 2023-05-25 | 236.00 | 237.00 | 230.50 | 235.50 | 235.50 | 11,795 |
| 2023-05-24 | 244.00 | 244.00 | 233.00 | 236.00 | 236.00 | 21,350 |
| 2023-05-23 | 233.00 | 245.00 | 229.00 | 245.00 | 245.00 | 19,305 |
| 2023-05-22 | 228.50 | 234.50 | 227.00 | 233.00 | 233.00 | 5,208 |
| 2023-05-19 | 228.00 | 232.50 | 228.00 | 230.50 | 230.50 | 12,050 |
| 2023-05-17 | 232.50 | 233.50 | 230.00 | 231.00 | 231.00 | 3,575 |
| 2023-05-16 | 233.50 | 234.00 | 230.00 | 232.50 | 232.50 | 3,258 |
| 2023-05-15 | 227.50 | 234.00 | 227.50 | 232.00 | 232.00 | 17,791 |
| 2023-05-12 | 235.00 | 235.00 | 228.00 | 228.00 | 228.00 | 12,033 |
| 2023-05-11 | 237.00 | 241.00 | 228.00 | 235.00 | 235.00 | 13,828 |
| 2023-05-10 | 245.00 | 245.00 | 234.00 | 239.00 | 239.00 | 11,842 |
| 2023-05-09 | 231.50 | 242.00 | 229.50 | 241.00 | 241.00 | 31,386 |
| 2023-05-08 | 220.50 | 233.50 | 220.50 | 232.00 | 232.00 | 58,576 |
| 2023-05-05 | 212.50 | 217.00 | 207.50 | 212.00 | 212.00 | 7,714 |
| 2023-05-04 | 212.00 | 218.00 | 208.00 | 213.00 | 213.00 | 10,236 |
| 2023-05-03 | 213.50 | 217.50 | 207.00 | 207.50 | 207.50 | 4,793 |
| 2023-05-02 | 209.00 | 218.00 | 207.00 | 213.50 | 213.50 | 13,763 |
| 2023-04-28 | 203.00 | 211.50 | 203.00 | 207.00 | 207.00 | 12,898 |
| 2023-04-27 | 200.00 | 205.00 | 199.40 | 203.00 | 203.00 | 13,584 |
| 2023-04-26 | 205.50 | 209.00 | 201.00 | 203.00 | 203.00 | 10,071 |
| 2023-04-25 | 201.50 | 208.00 | 198.00 | 206.50 | 206.50 | 19,978 |
| 2023-04-24 | 206.00 | 208.50 | 200.00 | 203.00 | 203.00 | 71,586 |
| 2023-04-21 | 213.00 | 219.00 | 205.50 | 207.50 | 207.50 | 11,818 |
| 2023-04-20 | 199.00 | 217.50 | 191.20 | 215.00 | 215.00 | 61,162 |
| 2023-04-19 | 214.50 | 218.50 | 214.00 | 215.00 | 215.00 | 17,926 |
| 2023-04-18 | 214.50 | 217.50 | 212.50 | 213.50 | 213.50 | 3,919 |
| 2023-04-17 | 215.00 | 218.00 | 212.50 | 214.00 | 214.00 | 15,598 |
| 2023-04-14 | 214.50 | 218.50 | 214.50 | 215.00 | 215.00 | 6,135 |
| 2023-04-13 | 216.00 | 218.50 | 212.00 | 214.00 | 214.00 | 12,395 |
| 2023-04-12 | 220.00 | 222.00 | 215.50 | 216.00 | 216.00 | 7,010 |
| 2023-04-11 | 224.50 | 231.50 | 218.00 | 220.00 | 220.00 | 6,926 |
| 2023-04-06 | 226.00 | 228.50 | 224.00 | 224.50 | 224.50 | 1,484 |
| 2023-04-05 | 229.00 | 231.00 | 225.50 | 226.00 | 226.00 | 3,479 |
| 2023-04-04 | 227.00 | 232.00 | 223.50 | 229.00 | 229.00 | 84,430 |
| 2023-04-03 | 232.50 | 232.50 | 223.50 | 227.00 | 227.00 | 5,644 |
| 2023-03-31 | 230.00 | 234.80 | 229.80 | 233.00 | 233.00 | 6,459 |
| 2023-03-30 | 222.00 | 232.00 | 221.20 | 230.00 | 230.00 | 7,365 |
| 2023-03-29 | 223.00 | 225.00 | 220.80 | 220.80 | 220.80 | 5,689 |
| 2023-03-28 | 217.60 | 225.00 | 216.00 | 223.00 | 223.00 | 8,469 |
| 2023-03-27 | 213.00 | 218.00 | 213.00 | 217.80 | 217.80 | 5,460 |
| 2023-03-24 | 212.60 | 215.00 | 211.20 | 213.00 | 213.00 | 3,556 |
| 2023-03-23 | 213.60 | 214.40 | 212.00 | 214.00 | 214.00 | 3,947 |
| 2023-03-22 | 216.00 | 220.00 | 213.20 | 215.00 | 215.00 | 2,583 |
| 2023-03-21 | 211.20 | 220.40 | 211.20 | 216.60 | 216.60 | 3,620 |
| 2023-03-20 | 212.60 | 215.80 | 206.80 | 211.00 | 211.00 | 9,595 |
| 2023-03-17 | 215.00 | 216.80 | 211.00 | 212.60 | 212.60 | 3,232 |
| 2023-03-16 | 213.00 | 229.80 | 210.40 | 215.00 | 215.00 | 5,677 |
| 2023-03-15 | 219.00 | 219.00 | 211.00 | 212.80 | 212.80 | 9,376 |
| 2023-03-14 | 212.20 | 219.80 | 209.00 | 219.80 | 219.80 | 25,929 |
| 2023-03-13 | 220.00 | 224.00 | 210.00 | 213.00 | 213.00 | 26,079 |
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.