Plejd AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 1,061.00 | 1,061.00 | 1,028.00 | 1,036.00 | 1,036.00 | 23,003 |
| 2026-04-27 | 1,079.00 | 1,080.00 | 1,055.00 | 1,062.00 | 1,062.00 | 21,670 |
| 2026-04-24 | 1,083.00 | 1,083.00 | 1,071.00 | 1,081.00 | 1,081.00 | 28,133 |
| 2026-04-23 | 1,086.00 | 1,086.00 | 1,064.00 | 1,083.00 | 1,083.00 | 36,855 |
| 2026-04-22 | 1,056.00 | 1,089.00 | 1,049.00 | 1,089.00 | 1,089.00 | 34,651 |
| 2026-04-21 | 1,022.00 | 1,058.00 | 1,022.00 | 1,058.00 | 1,058.00 | 34,925 |
| 2026-04-20 | 996.50 | 1,048.00 | 989.00 | 1,037.00 | 1,037.00 | 64,389 |
| 2026-04-17 | 989.00 | 1,008.00 | 989.00 | 1,003.00 | 1,003.00 | 81,245 |
| 2026-04-16 | 999.50 | 999.50 | 977.50 | 989.00 | 989.00 | 25,825 |
| 2026-04-15 | 990.50 | 1,008.00 | 988.50 | 1,002.00 | 1,002.00 | 52,901 |
| 2026-04-14 | 984.00 | 993.00 | 970.50 | 992.00 | 992.00 | 181,447 |
| 2026-04-13 | 976.50 | 989.00 | 952.50 | 984.00 | 984.00 | 75,311 |
| 2026-04-10 | 989.50 | 1,000.00 | 962.00 | 975.00 | 975.00 | 194,745 |
| 2026-04-09 | 866.50 | 880.00 | 851.00 | 860.00 | 860.00 | 24,483 |
| 2026-04-08 | 847.00 | 866.00 | 840.00 | 866.00 | 866.00 | 24,515 |
| 2026-04-07 | 791.50 | 828.50 | 791.50 | 827.00 | 827.00 | 29,689 |
| 2026-04-02 | 785.00 | 796.00 | 777.00 | 790.00 | 790.00 | 9,072 |
| 2026-04-01 | 760.00 | 786.00 | 760.00 | 774.00 | 774.00 | 18,526 |
| 2026-03-31 | 741.00 | 757.00 | 728.00 | 747.00 | 747.00 | 13,273 |
| 2026-03-30 | 740.00 | 740.00 | 726.00 | 734.00 | 734.00 | 12,038 |
| 2026-03-27 | 754.00 | 763.00 | 731.00 | 738.00 | 738.00 | 11,647 |
| 2026-03-26 | 759.00 | 765.00 | 741.00 | 741.00 | 741.00 | 10,228 |
| 2026-03-25 | 752.00 | 775.00 | 752.00 | 760.00 | 760.00 | 9,521 |
| 2026-03-24 | 780.00 | 780.00 | 736.00 | 745.00 | 745.00 | 10,939 |
| 2026-03-23 | 759.00 | 785.00 | 759.00 | 777.00 | 777.00 | 15,037 |
| 2026-03-20 | 791.00 | 795.00 | 768.00 | 795.00 | 795.00 | 13,472 |
| 2026-03-19 | 800.00 | 800.00 | 781.00 | 796.00 | 796.00 | 12,095 |
| 2026-03-18 | 804.00 | 817.00 | 792.00 | 807.00 | 807.00 | 5,055 |
| 2026-03-17 | 808.00 | 812.00 | 802.00 | 812.00 | 812.00 | 4,443 |
| 2026-03-16 | 796.00 | 817.00 | 794.00 | 817.00 | 817.00 | 5,436 |
| 2026-03-13 | 778.00 | 817.00 | 775.00 | 817.00 | 817.00 | 16,519 |
| 2026-03-12 | 779.00 | 799.00 | 779.00 | 780.00 | 780.00 | 9,395 |
| 2026-03-11 | 788.00 | 804.00 | 775.00 | 778.00 | 778.00 | 11,701 |
| 2026-03-10 | 786.00 | 793.00 | 771.00 | 793.00 | 793.00 | 16,348 |
| 2026-03-09 | 778.00 | 784.00 | 765.00 | 777.00 | 777.00 | 23,123 |
| 2026-03-06 | 803.00 | 811.00 | 789.00 | 810.00 | 810.00 | 8,121 |
| 2026-03-05 | 797.00 | 812.00 | 796.00 | 809.00 | 809.00 | 5,663 |
| 2026-03-04 | 793.00 | 810.00 | 792.00 | 810.00 | 810.00 | 9,311 |
| 2026-03-03 | 816.00 | 825.00 | 775.00 | 791.00 | 791.00 | 24,404 |
| 2026-03-02 | 826.00 | 830.00 | 803.00 | 825.00 | 825.00 | 11,524 |
| 2026-02-27 | 793.00 | 843.00 | 786.00 | 841.00 | 841.00 | 43,711 |
| 2026-02-26 | 814.00 | 823.00 | 775.00 | 800.00 | 800.00 | 49,440 |
| 2026-02-25 | 857.00 | 868.00 | 811.00 | 815.00 | 815.00 | 71,928 |
| 2026-02-24 | 874.00 | 874.00 | 853.00 | 857.00 | 857.00 | 13,827 |
| 2026-02-23 | 885.00 | 887.00 | 869.00 | 875.00 | 875.00 | 27,460 |
| 2026-02-20 | 886.00 | 890.00 | 872.00 | 890.00 | 890.00 | 20,826 |
| 2026-02-19 | 878.00 | 897.00 | 872.00 | 892.00 | 892.00 | 13,258 |
| 2026-02-18 | 876.00 | 890.00 | 863.00 | 883.00 | 883.00 | 11,816 |
| 2026-02-17 | 904.00 | 905.00 | 875.00 | 876.00 | 876.00 | 11,471 |
| 2026-02-16 | 889.00 | 905.00 | 881.00 | 903.00 | 903.00 | 23,106 |
| 2026-02-13 | 883.00 | 895.00 | 878.00 | 888.00 | 888.00 | 22,337 |
| 2026-02-12 | 882.00 | 888.00 | 880.00 | 884.00 | 884.00 | 26,123 |
| 2026-02-11 | 898.00 | 908.00 | 880.00 | 880.00 | 880.00 | 21,565 |
| 2026-02-10 | 883.00 | 905.00 | 875.00 | 896.00 | 896.00 | 23,317 |
| 2026-02-09 | 876.00 | 890.00 | 874.00 | 890.00 | 890.00 | 17,374 |
| 2026-02-06 | 858.00 | 900.00 | 847.00 | 875.00 | 875.00 | 20,800 |
| 2026-02-05 | 875.00 | 885.00 | 835.00 | 875.00 | 875.00 | 31,469 |
| 2026-02-04 | 884.00 | 885.00 | 870.00 | 874.00 | 874.00 | 24,254 |
| 2026-02-03 | 870.00 | 885.00 | 864.00 | 885.00 | 885.00 | 23,870 |
| 2026-02-02 | 870.00 | 870.00 | 850.00 | 870.00 | 870.00 | 25,750 |
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.