Plejd AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 221.20 | 224.80 | 216.00 | 224.20 | 224.20 | 16,695 |
| 2022-09-20 | 230.00 | 235.40 | 220.00 | 222.00 | 222.00 | 11,560 |
| 2022-09-19 | 237.20 | 237.20 | 224.20 | 229.00 | 229.00 | 50,953 |
| 2022-09-16 | 237.80 | 237.80 | 230.20 | 237.20 | 237.20 | 14,985 |
| 2022-09-15 | 245.00 | 248.00 | 233.00 | 239.80 | 239.80 | 9,547 |
| 2022-09-14 | 250.20 | 251.00 | 242.60 | 245.00 | 245.00 | 15,457 |
| 2022-09-13 | 258.60 | 258.60 | 250.80 | 251.20 | 251.20 | 7,388 |
| 2022-09-12 | 258.00 | 263.40 | 257.80 | 258.60 | 258.60 | 3,393 |
| 2022-09-09 | 249.00 | 258.00 | 247.20 | 257.80 | 257.80 | 5,477 |
| 2022-09-08 | 249.00 | 253.00 | 247.80 | 249.80 | 249.80 | 3,642 |
| 2022-09-07 | 251.20 | 252.80 | 247.20 | 249.00 | 249.00 | 3,787 |
| 2022-09-06 | 249.60 | 263.40 | 249.60 | 251.20 | 251.20 | 6,089 |
| 2022-09-05 | 255.60 | 259.80 | 247.20 | 249.60 | 249.60 | 30,790 |
| 2022-09-02 | 263.20 | 273.20 | 261.00 | 261.80 | 261.80 | 12,320 |
| 2022-09-01 | 274.60 | 275.00 | 260.20 | 260.60 | 260.60 | 12,379 |
| 2022-08-31 | 281.00 | 282.20 | 273.40 | 274.60 | 274.60 | 5,631 |
| 2022-08-30 | 276.00 | 283.00 | 270.00 | 280.80 | 280.80 | 6,295 |
| 2022-08-29 | 278.00 | 278.80 | 267.00 | 276.00 | 276.00 | 27,705 |
| 2022-08-26 | 281.00 | 285.00 | 270.40 | 279.00 | 279.00 | 6,907 |
| 2022-08-25 | 275.00 | 281.60 | 275.00 | 281.00 | 281.00 | 11,317 |
| 2022-08-24 | 278.00 | 278.00 | 272.80 | 276.00 | 276.00 | 55,536 |
| 2022-08-23 | 280.00 | 280.00 | 272.40 | 278.20 | 278.20 | 16,566 |
| 2022-08-22 | 281.80 | 285.00 | 267.40 | 280.00 | 280.00 | 51,948 |
| 2022-08-19 | 286.80 | 286.80 | 278.00 | 280.20 | 280.20 | 6,955 |
| 2022-08-18 | 283.00 | 286.80 | 281.20 | 286.80 | 286.80 | 4,604 |
| 2022-08-17 | 287.80 | 288.40 | 281.00 | 283.00 | 283.00 | 5,228 |
| 2022-08-16 | 289.80 | 290.80 | 287.20 | 289.00 | 289.00 | 7,481 |
| 2022-08-15 | 292.00 | 292.00 | 288.00 | 289.80 | 289.80 | 8,277 |
| 2022-08-12 | 293.00 | 293.00 | 288.00 | 292.00 | 292.00 | 6,089 |
| 2022-08-11 | 294.20 | 300.00 | 290.00 | 293.20 | 293.20 | 20,524 |
| 2022-08-10 | 289.40 | 294.00 | 287.00 | 293.80 | 293.80 | 10,000 |
| 2022-08-09 | 277.00 | 293.40 | 277.00 | 289.40 | 289.40 | 15,842 |
| 2022-08-08 | 276.60 | 288.00 | 273.60 | 275.40 | 275.40 | 4,657 |
| 2022-08-05 | 280.60 | 282.00 | 275.20 | 276.60 | 276.60 | 12,882 |
| 2022-08-04 | 277.00 | 282.00 | 276.40 | 280.60 | 280.60 | 6,068 |
| 2022-08-03 | 282.00 | 283.00 | 276.00 | 277.00 | 277.00 | 8,069 |
| 2022-08-02 | 288.80 | 288.80 | 278.40 | 282.00 | 282.00 | 4,965 |
| 2022-08-01 | 289.00 | 292.80 | 284.00 | 290.00 | 290.00 | 3,675 |
| 2022-07-29 | 288.40 | 293.00 | 286.40 | 289.00 | 289.00 | 7,109 |
| 2022-07-28 | 284.00 | 294.00 | 282.00 | 288.40 | 288.40 | 7,507 |
| 2022-07-27 | 283.00 | 285.80 | 280.00 | 284.00 | 284.00 | 15,854 |
| 2022-07-26 | 284.00 | 288.00 | 283.00 | 283.00 | 283.00 | 5,564 |
| 2022-07-25 | 277.00 | 286.80 | 277.00 | 283.00 | 283.00 | 6,125 |
| 2022-07-22 | 272.00 | 278.60 | 267.00 | 277.00 | 277.00 | 10,848 |
| 2022-07-21 | 276.80 | 281.20 | 271.00 | 272.00 | 272.00 | 2,030 |
| 2022-07-20 | 284.00 | 286.00 | 276.00 | 276.80 | 276.80 | 4,849 |
| 2022-07-19 | 273.80 | 285.00 | 269.40 | 284.00 | 284.00 | 4,643 |
| 2022-07-18 | 272.60 | 277.00 | 265.60 | 273.80 | 273.80 | 6,528 |
| 2022-07-15 | 277.20 | 277.20 | 265.00 | 270.40 | 270.40 | 6,488 |
| 2022-07-14 | 280.00 | 284.80 | 272.00 | 277.20 | 277.20 | 7,310 |
| 2022-07-13 | 291.00 | 296.00 | 280.00 | 280.00 | 280.00 | 43,602 |
| 2022-07-12 | 278.00 | 278.00 | 267.60 | 271.80 | 271.80 | 8,491 |
| 2022-07-11 | 280.60 | 280.60 | 269.00 | 278.00 | 278.00 | 53,429 |
| 2022-07-08 | 280.00 | 283.40 | 279.40 | 280.80 | 280.80 | 6,003 |
| 2022-07-07 | 277.40 | 283.80 | 276.40 | 279.40 | 279.40 | 4,813 |
| 2022-07-06 | 265.20 | 276.80 | 265.20 | 276.80 | 276.80 | 7,261 |
| 2022-07-05 | 266.80 | 273.00 | 265.20 | 265.20 | 265.20 | 7,203 |
| 2022-07-04 | 266.80 | 277.40 | 266.80 | 266.80 | 266.80 | 5,806 |
| 2022-07-01 | 266.80 | 272.00 | 259.00 | 266.80 | 266.80 | 5,040 |
| 2022-06-30 | 264.60 | 267.60 | 259.60 | 267.40 | 267.40 | 6,909 |
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.