Plejd AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 270.00 | 270.00 | 264.40 | 264.40 | 264.40 | 5,558 |
| 2022-06-28 | 263.00 | 269.80 | 261.80 | 267.00 | 267.00 | 5,608 |
| 2022-06-27 | 250.00 | 269.20 | 250.00 | 261.00 | 261.00 | 5,560 |
| 2022-06-23 | 254.00 | 254.20 | 247.40 | 250.00 | 250.00 | 7,630 |
| 2022-06-22 | 258.00 | 258.00 | 245.60 | 254.40 | 254.40 | 16,036 |
| 2022-06-21 | 255.80 | 264.60 | 255.80 | 259.40 | 259.40 | 9,171 |
| 2022-06-20 | 266.20 | 266.40 | 251.80 | 256.00 | 256.00 | 16,460 |
| 2022-06-17 | 263.60 | 269.80 | 263.60 | 266.40 | 266.40 | 6,723 |
| 2022-06-16 | 276.00 | 278.00 | 262.00 | 263.40 | 263.40 | 20,603 |
| 2022-06-15 | 269.40 | 276.00 | 262.80 | 276.00 | 276.00 | 4,119 |
| 2022-06-14 | 273.00 | 296.60 | 265.00 | 269.40 | 269.40 | 14,167 |
| 2022-06-13 | 283.00 | 283.00 | 267.00 | 273.00 | 273.00 | 18,796 |
| 2022-06-10 | 297.40 | 297.40 | 282.60 | 286.00 | 286.00 | 10,365 |
| 2022-06-09 | 295.00 | 297.60 | 291.00 | 297.60 | 297.60 | 8,315 |
| 2022-06-08 | 298.00 | 300.00 | 292.00 | 295.00 | 295.00 | 9,537 |
| 2022-06-07 | 303.60 | 308.40 | 297.20 | 297.20 | 297.20 | 6,670 |
| 2022-06-03 | 310.00 | 310.00 | 303.20 | 303.60 | 303.60 | 6,456 |
| 2022-06-02 | 304.00 | 307.40 | 300.00 | 302.00 | 302.00 | 5,066 |
| 2022-06-01 | 300.00 | 308.40 | 299.80 | 304.00 | 304.00 | 13,391 |
| 2022-05-31 | 301.60 | 309.00 | 297.00 | 300.20 | 300.20 | 23,608 |
| 2022-05-30 | 295.40 | 309.40 | 295.40 | 303.00 | 303.00 | 18,399 |
| 2022-05-27 | 290.20 | 297.80 | 290.20 | 295.60 | 295.60 | 16,006 |
| 2022-05-25 | 292.00 | 297.80 | 287.00 | 290.00 | 290.00 | 5,634 |
| 2022-05-24 | 288.40 | 294.80 | 282.20 | 290.00 | 290.00 | 5,625 |
| 2022-05-23 | 290.60 | 297.00 | 288.20 | 290.00 | 290.00 | 8,828 |
| 2022-05-20 | 283.60 | 295.00 | 283.20 | 290.60 | 290.60 | 14,590 |
| 2022-05-19 | 281.00 | 289.00 | 278.00 | 283.00 | 283.00 | 8,410 |
| 2022-05-18 | 284.40 | 290.00 | 277.00 | 283.00 | 283.00 | 18,508 |
| 2022-05-17 | 282.00 | 286.80 | 280.00 | 284.40 | 284.40 | 10,838 |
| 2022-05-16 | 273.00 | 285.00 | 265.20 | 284.00 | 284.00 | 5,296 |
| 2022-05-13 | 261.80 | 280.00 | 261.20 | 273.00 | 273.00 | 9,470 |
| 2022-05-12 | 267.80 | 267.80 | 250.00 | 261.80 | 261.80 | 14,942 |
| 2022-05-11 | 262.20 | 276.00 | 254.20 | 267.80 | 267.80 | 13,624 |
| 2022-05-10 | 253.00 | 266.80 | 253.00 | 260.60 | 260.60 | 17,112 |
| 2022-05-09 | 266.00 | 266.20 | 250.00 | 252.80 | 252.80 | 24,231 |
| 2022-05-06 | 272.00 | 278.20 | 262.00 | 266.00 | 266.00 | 24,567 |
| 2022-05-05 | 287.60 | 296.00 | 272.60 | 281.00 | 281.00 | 6,700 |
| 2022-05-04 | 293.00 | 293.00 | 284.00 | 286.40 | 286.40 | 8,791 |
| 2022-05-03 | 287.00 | 295.00 | 282.20 | 290.00 | 290.00 | 12,346 |
| 2022-05-02 | 285.80 | 287.40 | 274.00 | 281.40 | 281.40 | 24,609 |
| 2022-04-29 | 290.00 | 294.00 | 285.20 | 287.40 | 287.40 | 8,609 |
| 2022-04-28 | 297.00 | 298.00 | 290.00 | 290.00 | 290.00 | 9,908 |
| 2022-04-27 | 301.40 | 306.80 | 293.00 | 297.00 | 297.00 | 12,272 |
| 2022-04-26 | 320.00 | 323.60 | 301.00 | 301.00 | 301.00 | 12,129 |
| 2022-04-25 | 334.40 | 334.40 | 313.40 | 319.80 | 319.80 | 12,887 |
| 2022-04-22 | 329.40 | 341.80 | 322.00 | 329.80 | 329.80 | 10,825 |
| 2022-04-21 | 337.40 | 344.00 | 321.60 | 329.60 | 329.60 | 18,092 |
| 2022-04-20 | 320.80 | 339.80 | 316.80 | 333.00 | 333.00 | 87,045 |
| 2022-04-19 | 299.80 | 304.60 | 295.00 | 299.00 | 299.00 | 21,930 |
| 2022-04-14 | 290.00 | 301.00 | 290.00 | 296.00 | 296.00 | 9,320 |
| 2022-04-13 | 298.60 | 306.60 | 287.40 | 290.00 | 290.00 | 10,481 |
| 2022-04-12 | 299.00 | 299.00 | 291.00 | 298.60 | 298.60 | 11,061 |
| 2022-04-11 | 309.00 | 309.20 | 296.00 | 300.00 | 300.00 | 12,097 |
| 2022-04-08 | 317.00 | 319.80 | 305.00 | 309.00 | 309.00 | 7,232 |
| 2022-04-07 | 315.60 | 320.00 | 311.00 | 316.00 | 316.00 | 6,441 |
| 2022-04-06 | 314.80 | 319.00 | 308.80 | 311.00 | 311.00 | 7,404 |
| 2022-04-05 | 317.00 | 324.60 | 312.20 | 314.80 | 314.80 | 10,424 |
| 2022-04-04 | 314.60 | 325.00 | 308.00 | 317.00 | 317.00 | 11,801 |
| 2022-04-01 | 321.00 | 323.00 | 312.60 | 314.60 | 314.60 | 5,632 |
| 2022-03-31 | 325.00 | 332.50 | 316.00 | 321.00 | 321.00 | 5,975 |
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.