Plejd AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	207.20	211.00	204.00	207.60	207.60	6,122
2022-12-13	210.00	217.80	204.00	207.40	207.40	36,879
2022-12-12	214.80	218.00	210.00	210.00	210.00	11,096
2022-12-09	214.00	216.00	212.60	214.80	214.80	9,194
2022-12-08	215.00	218.40	213.60	214.60	214.60	4,753
2022-12-07	218.00	219.80	213.20	213.80	213.80	5,665
2022-12-06	224.20	224.20	216.00	217.40	217.40	9,324
2022-12-05	223.60	226.00	217.20	224.80	224.80	15,868
2022-12-02	220.60	225.00	216.40	221.00	221.00	10,951
2022-12-01	215.40	225.00	215.40	221.00	221.00	6,361
2022-11-30	218.00	218.00	212.00	215.40	215.40	6,143
2022-11-29	212.20	219.80	212.00	218.00	218.00	6,678
2022-11-28	215.80	217.60	212.00	212.00	212.00	5,685
2022-11-25	214.60	218.40	214.00	215.80	215.80	5,652
2022-11-24	211.40	215.00	209.20	214.60	214.60	4,558
2022-11-23	209.00	213.80	208.20	211.40	211.40	12,256
2022-11-22	209.80	211.20	206.80	210.00	210.00	14,634
2022-11-21	213.80	216.40	211.00	211.20	211.20	14,622
2022-11-18	216.20	220.00	212.20	218.20	218.20	3,062
2022-11-17	218.20	219.00	211.20	218.60	218.60	4,794
2022-11-16	219.40	220.80	216.00	218.20	218.20	11,184
2022-11-15	227.80	227.80	215.00	218.20	218.20	8,479
2022-11-14	228.00	230.00	222.20	227.80	227.80	7,081
2022-11-11	219.00	229.60	216.20	228.00	228.00	15,640
2022-11-10	214.80	223.20	207.00	220.00	220.00	16,226
2022-11-09	215.00	218.00	211.40	214.80	214.80	6,003
2022-11-08	211.80	213.80	205.00	212.80	212.80	10,338
2022-11-07	211.80	218.00	209.00	211.80	211.80	13,487
2022-11-04	215.00	219.00	210.00	214.20	214.20	5,147
2022-11-03	217.60	217.80	210.20	214.80	214.80	8,869
2022-11-02	218.00	222.00	214.00	217.60	217.60	16,676
2022-11-01	215.00	219.00	212.60	213.60	213.60	14,768
2022-10-31	222.00	223.00	213.00	215.00	215.00	8,068
2022-10-28	222.80	222.80	218.20	222.00	222.00	9,014
2022-10-27	225.80	226.60	219.00	222.80	222.80	13,328
2022-10-26	218.80	227.60	216.40	225.80	225.80	28,205
2022-10-25	221.00	221.00	212.80	218.80	218.80	11,679
2022-10-24	221.00	224.00	215.40	216.20	216.20	17,181
2022-10-21	230.20	230.20	219.00	221.00	221.00	17,868
2022-10-20	240.00	241.20	227.60	229.40	229.40	36,632
2022-10-19	247.00	254.40	238.60	241.40	241.40	92,147
2022-10-18	251.00	262.40	250.00	260.80	260.80	14,618
2022-10-17	239.00	257.00	239.00	250.00	250.00	39,284
2022-10-14	240.60	240.80	232.00	237.20	237.20	7,074
2022-10-13	230.00	246.00	230.00	240.80	240.80	165,843
2022-10-12	227.00	234.80	224.00	228.40	228.40	4,098
2022-10-11	226.00	232.40	217.20	227.00	227.00	9,484
2022-10-10	231.60	231.60	222.40	228.40	228.40	6,351
2022-10-07	236.00	242.40	221.40	231.60	231.60	7,341
2022-10-06	235.40	245.60	230.20	236.00	236.00	3,661
2022-10-05	233.80	246.80	232.00	237.20	237.20	6,977
2022-10-04	230.20	237.00	224.00	237.00	237.00	12,046
2022-10-03	214.60	234.20	206.80	229.80	229.80	8,862
2022-09-30	212.80	216.60	209.20	215.20	215.20	16,890
2022-09-29	218.00	218.00	208.40	212.80	212.80	7,069
2022-09-28	215.00	218.60	210.00	217.20	217.20	19,208
2022-09-27	212.00	218.40	212.00	214.40	214.40	5,759
2022-09-26	207.00	213.00	205.40	212.00	212.00	12,878
2022-09-23	214.00	219.80	205.60	211.80	211.80	17,151
2022-09-22	218.80	219.80	212.20	214.00	214.00	26,027

← NewerPage 17 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.