Plejd AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-30 | 331.00 | 332.50 | 319.00 | 320.00 | 320.00 | 7,229 |
| 2022-03-29 | 327.50 | 333.00 | 326.50 | 330.50 | 330.50 | 6,975 |
| 2022-03-28 | 323.00 | 329.00 | 320.00 | 324.50 | 324.50 | 5,755 |
| 2022-03-25 | 313.50 | 324.50 | 313.50 | 320.00 | 320.00 | 9,270 |
| 2022-03-24 | 307.00 | 315.00 | 302.00 | 313.00 | 313.00 | 5,383 |
| 2022-03-23 | 309.50 | 312.50 | 301.50 | 307.00 | 307.00 | 7,777 |
| 2022-03-22 | 318.00 | 318.00 | 307.00 | 307.00 | 307.00 | 7,655 |
| 2022-03-21 | 310.00 | 318.00 | 305.00 | 318.00 | 318.00 | 11,903 |
| 2022-03-18 | 304.00 | 313.00 | 304.00 | 308.50 | 308.50 | 6,356 |
| 2022-03-17 | 299.00 | 313.00 | 299.00 | 304.00 | 304.00 | 17,657 |
| 2022-03-16 | 295.00 | 305.00 | 293.50 | 299.00 | 299.00 | 20,103 |
| 2022-03-15 | 290.00 | 291.50 | 270.00 | 290.50 | 290.50 | 14,620 |
| 2022-03-14 | 301.50 | 302.50 | 289.50 | 290.00 | 290.00 | 27,169 |
| 2022-03-11 | 299.00 | 304.50 | 293.00 | 300.50 | 300.50 | 18,642 |
| 2022-03-10 | 301.50 | 305.00 | 292.50 | 299.00 | 299.00 | 15,901 |
| 2022-03-09 | 298.00 | 307.50 | 287.00 | 294.50 | 294.50 | 31,520 |
| 2022-03-08 | 293.50 | 310.00 | 287.00 | 293.00 | 293.00 | 27,902 |
| 2022-03-07 | 287.00 | 306.00 | 273.50 | 299.00 | 299.00 | 65,085 |
| 2022-03-04 | 317.50 | 319.50 | 298.00 | 306.00 | 306.00 | 33,059 |
| 2022-03-03 | 336.00 | 348.00 | 318.00 | 320.50 | 320.50 | 27,637 |
| 2022-03-02 | 321.00 | 339.50 | 320.00 | 335.00 | 335.00 | 26,270 |
| 2022-03-01 | 305.00 | 324.50 | 303.00 | 319.00 | 319.00 | 39,745 |
| 2022-02-28 | 277.50 | 307.00 | 271.50 | 303.00 | 303.00 | 58,080 |
| 2022-02-25 | 284.00 | 290.00 | 278.50 | 285.50 | 285.50 | 44,841 |
| 2022-02-24 | 250.00 | 287.50 | 242.50 | 275.00 | 275.00 | 128,824 |
| 2022-02-23 | 274.00 | 294.50 | 272.00 | 282.50 | 282.50 | 91,971 |
| 2022-02-22 | 236.50 | 278.50 | 233.00 | 263.00 | 263.00 | 144,634 |
| 2022-02-21 | 275.50 | 275.50 | 247.50 | 247.50 | 247.50 | 187,425 |
| 2022-02-18 | 302.00 | 304.50 | 267.50 | 275.50 | 275.50 | 111,473 |
| 2022-02-17 | 320.00 | 323.00 | 303.00 | 304.50 | 304.50 | 28,285 |
| 2022-02-16 | 337.00 | 343.50 | 320.50 | 323.50 | 323.50 | 25,590 |
| 2022-02-15 | 325.00 | 339.00 | 322.00 | 334.50 | 334.50 | 25,347 |
| 2022-02-14 | 340.00 | 340.00 | 316.50 | 327.00 | 327.00 | 81,097 |
| 2022-02-11 | 361.50 | 362.00 | 342.00 | 350.00 | 350.00 | 29,507 |
| 2022-02-10 | 375.50 | 377.50 | 355.00 | 361.50 | 361.50 | 52,582 |
| 2022-02-09 | 384.00 | 384.00 | 369.00 | 372.00 | 372.00 | 24,310 |
| 2022-02-08 | 376.00 | 385.00 | 366.00 | 385.00 | 385.00 | 54,696 |
| 2022-02-07 | 389.50 | 393.50 | 366.50 | 375.50 | 375.50 | 83,585 |
| 2022-02-04 | 374.00 | 394.50 | 352.00 | 385.50 | 385.50 | 257,170 |
| 2022-02-03 | 426.00 | 427.50 | 410.50 | 427.00 | 427.00 | 35,292 |
| 2022-02-02 | 428.50 | 432.00 | 418.50 | 426.00 | 426.00 | 52,913 |
| 2022-02-01 | 415.00 | 429.00 | 415.00 | 421.00 | 421.00 | 50,096 |
| 2022-01-31 | 393.00 | 414.00 | 391.00 | 413.00 | 413.00 | 42,240 |
| 2022-01-28 | 383.50 | 393.50 | 375.50 | 388.00 | 388.00 | 48,993 |
| 2022-01-27 | 359.00 | 385.00 | 350.00 | 371.00 | 371.00 | 30,197 |
| 2022-01-26 | 354.50 | 370.00 | 353.00 | 364.00 | 364.00 | 20,235 |
| 2022-01-25 | 359.00 | 375.50 | 346.00 | 350.00 | 350.00 | 42,365 |
| 2022-01-24 | 387.50 | 393.00 | 345.00 | 353.50 | 353.50 | 81,588 |
| 2022-01-21 | 366.00 | 390.00 | 362.00 | 386.00 | 386.00 | 39,018 |
| 2022-01-20 | 365.00 | 382.50 | 360.50 | 373.00 | 373.00 | 15,295 |
| 2022-01-19 | 363.00 | 376.50 | 356.50 | 365.00 | 365.00 | 21,531 |
| 2022-01-18 | 372.00 | 373.00 | 353.50 | 365.50 | 365.50 | 46,957 |
| 2022-01-17 | 373.50 | 389.00 | 363.00 | 374.50 | 374.50 | 18,916 |
| 2022-01-14 | 382.50 | 382.50 | 370.50 | 373.50 | 373.50 | 32,648 |
| 2022-01-13 | 389.00 | 394.50 | 382.00 | 387.00 | 387.00 | 10,914 |
| 2022-01-12 | 391.50 | 396.50 | 386.50 | 389.00 | 389.00 | 10,862 |
| 2022-01-11 | 393.00 | 397.00 | 381.00 | 385.00 | 385.00 | 33,252 |
| 2022-01-10 | 420.00 | 420.00 | 377.50 | 387.50 | 387.50 | 98,896 |
| 2022-01-07 | 420.00 | 424.00 | 412.00 | 422.50 | 422.50 | 30,659 |
| 2022-01-05 | 415.50 | 426.50 | 415.50 | 426.00 | 426.00 | 13,174 |
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.