Plejd AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 416.00 | 427.00 | 413.50 | 413.50 | 413.50 | 34,552 |
| 2022-01-03 | 406.00 | 419.00 | 406.00 | 416.00 | 416.00 | 28,282 |
| 2021-12-30 | 400.00 | 405.00 | 393.00 | 404.00 | 404.00 | 10,729 |
| 2021-12-29 | 396.00 | 403.50 | 392.50 | 399.00 | 399.00 | 14,621 |
| 2021-12-28 | 400.00 | 404.00 | 394.00 | 398.00 | 398.00 | 11,488 |
| 2021-12-27 | 401.50 | 408.00 | 398.00 | 400.00 | 400.00 | 14,221 |
| 2021-12-23 | 395.50 | 399.00 | 392.00 | 395.00 | 395.00 | 15,187 |
| 2021-12-22 | 385.00 | 398.00 | 385.00 | 393.50 | 393.50 | 29,319 |
| 2021-12-21 | 386.00 | 392.50 | 381.00 | 382.00 | 382.00 | 8,387 |
| 2021-12-20 | 380.50 | 389.00 | 372.50 | 384.00 | 384.00 | 15,698 |
| 2021-12-17 | 384.00 | 389.00 | 377.50 | 389.00 | 389.00 | 7,117 |
| 2021-12-16 | 396.00 | 404.50 | 379.50 | 384.00 | 384.00 | 22,845 |
| 2021-12-15 | 392.50 | 397.00 | 383.50 | 393.00 | 393.00 | 13,894 |
| 2021-12-14 | 410.00 | 412.00 | 391.00 | 392.00 | 392.00 | 32,241 |
| 2021-12-13 | 405.00 | 415.00 | 400.00 | 410.00 | 410.00 | 45,547 |
| 2021-12-10 | 389.00 | 393.00 | 385.00 | 388.00 | 388.00 | 10,352 |
| 2021-12-09 | 380.00 | 394.50 | 373.50 | 389.00 | 389.00 | 23,773 |
| 2021-12-08 | 372.50 | 382.00 | 367.00 | 380.00 | 380.00 | 21,285 |
| 2021-12-07 | 369.50 | 379.00 | 369.50 | 372.50 | 372.50 | 16,080 |
| 2021-12-06 | 379.00 | 383.00 | 358.00 | 367.00 | 367.00 | 25,569 |
| 2021-12-03 | 374.50 | 381.00 | 372.00 | 379.00 | 379.00 | 11,978 |
| 2021-12-02 | 385.50 | 386.00 | 362.50 | 374.00 | 374.00 | 29,666 |
| 2021-12-01 | 380.00 | 392.50 | 376.50 | 385.50 | 385.50 | 16,946 |
| 2021-11-30 | 375.00 | 386.00 | 368.00 | 380.00 | 380.00 | 22,032 |
| 2021-11-29 | 365.00 | 384.50 | 364.50 | 379.00 | 379.00 | 44,221 |
| 2021-11-26 | 365.00 | 370.00 | 352.00 | 361.00 | 361.00 | 58,580 |
| 2021-11-25 | 390.50 | 394.50 | 369.50 | 375.00 | 375.00 | 37,282 |
| 2021-11-24 | 388.50 | 405.00 | 380.00 | 390.50 | 390.50 | 21,157 |
| 2021-11-23 | 405.50 | 405.50 | 385.50 | 387.50 | 387.50 | 31,842 |
| 2021-11-22 | 411.00 | 411.00 | 402.00 | 407.00 | 407.00 | 16,092 |
| 2021-11-19 | 417.50 | 417.50 | 407.50 | 411.00 | 411.00 | 10,152 |
| 2021-11-18 | 420.00 | 423.00 | 407.00 | 418.00 | 418.00 | 16,747 |
| 2021-11-17 | 424.00 | 429.00 | 404.50 | 424.00 | 424.00 | 15,604 |
| 2021-11-16 | 427.00 | 434.00 | 418.00 | 424.00 | 424.00 | 13,810 |
| 2021-11-15 | 419.00 | 428.00 | 417.00 | 427.00 | 427.00 | 28,168 |
| 2021-11-12 | 416.50 | 427.00 | 410.00 | 419.00 | 419.00 | 18,489 |
| 2021-11-11 | 407.50 | 420.00 | 404.00 | 416.50 | 416.50 | 20,969 |
| 2021-11-10 | 406.00 | 411.50 | 396.50 | 403.50 | 403.50 | 15,843 |
| 2021-11-09 | 415.00 | 415.00 | 403.50 | 406.00 | 406.00 | 19,039 |
| 2021-11-08 | 416.50 | 422.00 | 402.50 | 415.00 | 415.00 | 22,611 |
| 2021-11-05 | 399.50 | 413.00 | 399.50 | 412.50 | 412.50 | 16,064 |
| 2021-11-04 | 406.00 | 410.00 | 390.00 | 399.50 | 399.50 | 27,537 |
| 2021-11-03 | 419.50 | 419.50 | 400.00 | 402.50 | 402.50 | 28,280 |
| 2021-11-02 | 427.00 | 427.00 | 411.50 | 419.50 | 419.50 | 32,547 |
| 2021-11-01 | 434.50 | 440.00 | 421.00 | 427.00 | 427.00 | 21,998 |
| 2021-10-29 | 433.00 | 437.00 | 420.00 | 434.50 | 434.50 | 21,615 |
| 2021-10-28 | 425.00 | 447.00 | 424.00 | 433.00 | 433.00 | 56,711 |
| 2021-10-27 | 409.00 | 433.00 | 400.00 | 425.00 | 425.00 | 49,782 |
| 2021-10-26 | 418.00 | 420.00 | 395.00 | 409.50 | 409.50 | 60,255 |
| 2021-10-25 | 431.00 | 435.00 | 407.50 | 418.00 | 418.00 | 48,454 |
| 2021-10-22 | 431.00 | 443.50 | 416.00 | 428.00 | 428.00 | 162,440 |
| 2021-10-21 | 400.00 | 402.00 | 386.00 | 393.50 | 393.50 | 49,010 |
| 2021-10-20 | 378.50 | 405.50 | 378.50 | 397.50 | 397.50 | 55,037 |
| 2021-10-19 | 350.00 | 382.00 | 346.50 | 378.50 | 378.50 | 81,573 |
| 2021-10-18 | 339.50 | 345.50 | 336.00 | 338.00 | 338.00 | 11,626 |
| 2021-10-15 | 338.50 | 348.50 | 335.50 | 339.50 | 339.50 | 15,993 |
| 2021-10-14 | 337.50 | 343.00 | 330.00 | 336.00 | 336.00 | 23,074 |
← NewerPage 21 of 21 · 1,257 trading days
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.