Plejd AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	225.00	225.00	216.00	220.00	220.00	11,652
2023-03-09	229.00	230.80	225.20	226.00	226.00	7,475
2023-03-08	228.60	231.80	227.20	229.00	229.00	5,438
2023-03-07	226.20	233.80	226.20	228.60	228.60	7,666
2023-03-06	231.20	239.80	225.60	226.20	226.20	14,748
2023-03-03	234.00	234.00	225.40	231.20	231.20	18,105
2023-03-02	233.00	236.80	226.40	234.00	234.00	3,031
2023-03-01	235.40	244.80	228.60	233.00	233.00	9,300
2023-02-28	240.00	240.20	232.40	235.40	235.40	48,667
2023-02-27	240.00	242.60	236.00	240.00	240.00	6,380
2023-02-24	244.20	252.60	235.20	235.20	235.20	7,963
2023-02-23	246.00	246.40	238.60	244.00	244.00	7,946
2023-02-22	258.00	258.00	244.00	246.00	246.00	13,023
2023-02-21	261.60	265.00	254.40	257.20	257.20	9,551
2023-02-20	258.60	264.00	257.40	261.60	261.60	16,636
2023-02-17	255.00	258.60	254.20	258.00	258.00	13,804
2023-02-16	251.80	254.80	251.00	253.20	253.20	7,880
2023-02-15	246.60	251.20	246.60	249.20	249.20	15,995
2023-02-14	244.00	251.00	244.00	246.60	246.60	17,238
2023-02-13	237.00	242.40	236.00	242.00	242.00	8,670
2023-02-10	240.00	240.00	235.20	237.00	237.00	12,908
2023-02-09	231.20	239.00	231.20	239.00	239.00	9,093
2023-02-08	226.00	233.00	226.00	231.20	231.20	7,326
2023-02-07	233.60	236.80	225.00	226.00	226.00	10,819
2023-02-06	241.00	246.00	231.00	233.60	233.60	21,126
2023-02-03	242.80	243.80	237.00	241.00	241.00	17,206
2023-02-02	242.60	247.00	238.00	243.00	243.00	44,154
2023-02-01	233.20	247.60	228.00	242.80	242.80	97,383
2023-01-31	230.00	232.20	220.00	224.60	224.60	21,596
2023-01-30	237.00	242.00	228.20	232.40	232.40	19,268
2023-01-27	233.60	239.80	230.20	237.00	237.00	12,733
2023-01-26	224.40	236.80	217.80	232.40	232.40	23,303
2023-01-25	213.60	225.00	212.60	224.80	224.80	11,526
2023-01-24	214.60	216.00	212.00	213.60	213.60	6,079
2023-01-23	211.80	216.60	211.00	216.20	216.20	13,111
2023-01-20	213.40	220.00	210.00	211.80	211.80	104,451
2023-01-19	210.00	220.00	207.80	213.40	213.40	13,175
2023-01-18	206.00	214.80	206.00	210.60	210.60	11,789
2023-01-17	207.20	210.00	205.00	208.40	208.40	8,836
2023-01-16	209.40	209.40	204.20	207.20	207.20	12,341
2023-01-13	208.60	220.00	208.60	209.40	209.40	10,736
2023-01-12	210.00	213.00	205.40	208.60	208.60	8,565
2023-01-11	204.00	209.80	202.00	209.00	209.00	10,750
2023-01-10	208.00	208.00	202.00	204.00	204.00	7,104
2023-01-09	210.00	213.00	204.80	208.00	208.00	16,525
2023-01-05	210.60	211.60	207.20	208.00	208.00	2,948
2023-01-04	212.00	212.00	208.40	210.60	210.60	3,752
2023-01-03	207.80	220.60	206.00	212.00	212.00	7,778
2023-01-02	205.60	211.00	205.60	207.80	207.80	7,885
2022-12-30	206.20	211.00	205.00	205.60	205.60	5,821
2022-12-29	201.80	206.20	199.60	206.20	206.20	6,637
2022-12-28	204.00	204.00	199.00	201.80	201.80	5,941
2022-12-27	204.00	207.80	200.00	204.00	204.00	6,797
2022-12-23	202.00	204.60	201.80	203.80	203.80	3,833
2022-12-22	203.20	205.00	200.00	202.00	202.00	3,896
2022-12-21	204.20	207.00	200.80	203.20	203.20	5,725
2022-12-20	200.00	204.40	199.10	204.20	204.20	6,099
2022-12-19	207.60	207.60	196.30	200.40	200.40	14,978
2022-12-16	205.00	209.60	195.00	207.60	207.60	16,570
2022-12-15	207.60	208.80	204.20	206.40	206.40	12,177

← NewerPage 16 of 21 · 1,252 trading daysOlder →

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.