Plejd AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 861.00 | 880.00 | 852.00 | 865.00 | 865.00 | 29,929 |
| 2026-01-29 | 875.00 | 880.00 | 847.00 | 852.00 | 852.00 | 47,112 |
| 2026-01-28 | 893.00 | 896.00 | 868.00 | 875.00 | 875.00 | 21,166 |
| 2026-01-27 | 873.00 | 899.00 | 864.00 | 895.00 | 895.00 | 39,805 |
| 2026-01-26 | 898.00 | 905.00 | 843.00 | 871.00 | 871.00 | 163,339 |
| 2026-01-23 | 868.00 | 911.00 | 868.00 | 890.00 | 890.00 | 224,952 |
| 2026-01-22 | 840.00 | 854.00 | 812.00 | 848.00 | 848.00 | 182,563 |
| 2026-01-21 | 725.00 | 748.00 | 708.00 | 740.00 | 740.00 | 35,880 |
| 2026-01-20 | 722.00 | 729.00 | 711.00 | 719.00 | 719.00 | 45,651 |
| 2026-01-19 | 702.00 | 724.00 | 701.00 | 720.00 | 720.00 | 34,493 |
| 2026-01-16 | 732.00 | 733.00 | 710.00 | 719.00 | 719.00 | 67,333 |
| 2026-01-15 | 731.00 | 732.00 | 704.00 | 724.00 | 724.00 | 45,439 |
| 2026-01-14 | 705.00 | 727.00 | 697.00 | 718.00 | 718.00 | 108,036 |
| 2026-01-13 | 697.00 | 698.00 | 685.00 | 692.00 | 692.00 | 36,151 |
| 2026-01-12 | 710.00 | 711.00 | 691.00 | 701.00 | 701.00 | 30,136 |
| 2026-01-09 | 721.00 | 727.00 | 711.00 | 715.00 | 715.00 | 22,749 |
| 2026-01-08 | 733.00 | 738.00 | 722.00 | 728.00 | 728.00 | 25,220 |
| 2026-01-07 | 726.00 | 738.00 | 725.00 | 731.00 | 731.00 | 34,851 |
| 2026-01-05 | 720.00 | 740.00 | 720.00 | 725.00 | 725.00 | 19,714 |
| 2026-01-02 | 711.00 | 733.00 | 708.00 | 717.00 | 717.00 | 22,238 |
| 2025-12-30 | 712.00 | 728.00 | 707.00 | 727.00 | 727.00 | 19,158 |
| 2025-12-29 | 727.00 | 727.00 | 709.00 | 720.00 | 720.00 | 28,442 |
| 2025-12-23 | 724.00 | 733.00 | 720.00 | 729.00 | 729.00 | 21,853 |
| 2025-12-22 | 746.00 | 748.00 | 713.00 | 728.00 | 728.00 | 27,997 |
| 2025-12-19 | 751.00 | 760.00 | 742.00 | 749.00 | 749.00 | 7,226 |
| 2025-12-18 | 752.00 | 767.00 | 737.00 | 750.00 | 750.00 | 6,143 |
| 2025-12-17 | 743.00 | 750.00 | 710.00 | 748.00 | 748.00 | 22,358 |
| 2025-12-16 | 764.00 | 769.00 | 735.00 | 746.00 | 746.00 | 18,160 |
| 2025-12-15 | 780.00 | 810.00 | 763.00 | 763.00 | 763.00 | 19,094 |
| 2025-12-12 | 782.00 | 784.00 | 774.00 | 779.00 | 779.00 | 13,007 |
| 2025-12-11 | 775.00 | 779.00 | 764.00 | 772.00 | 772.00 | 5,469 |
| 2025-12-10 | 771.00 | 775.00 | 761.00 | 772.00 | 772.00 | 14,271 |
| 2025-12-09 | 778.00 | 784.00 | 765.00 | 770.00 | 770.00 | 11,167 |
| 2025-12-08 | 766.00 | 784.00 | 766.00 | 775.00 | 775.00 | 31,709 |
| 2025-12-05 | 756.00 | 772.00 | 752.00 | 766.00 | 766.00 | 42,337 |
| 2025-12-04 | 768.00 | 773.00 | 758.00 | 758.00 | 758.00 | 6,668 |
| 2025-12-03 | 756.00 | 766.00 | 756.00 | 765.00 | 765.00 | 10,131 |
| 2025-12-02 | 750.00 | 767.00 | 749.00 | 760.00 | 760.00 | 19,253 |
| 2025-12-01 | 746.00 | 753.00 | 742.00 | 753.00 | 753.00 | 10,818 |
| 2025-11-28 | 749.00 | 757.00 | 745.00 | 755.00 | 755.00 | 8,356 |
| 2025-11-27 | 755.00 | 760.00 | 742.00 | 750.00 | 750.00 | 10,801 |
| 2025-11-26 | 761.00 | 765.00 | 755.00 | 755.00 | 755.00 | 10,144 |
| 2025-11-25 | 767.00 | 775.00 | 757.00 | 757.00 | 757.00 | 13,351 |
| 2025-11-24 | 760.00 | 775.00 | 758.00 | 775.00 | 775.00 | 10,166 |
| 2025-11-21 | 773.00 | 779.00 | 742.00 | 750.00 | 750.00 | 9,289 |
| 2025-11-20 | 761.00 | 786.00 | 760.00 | 773.00 | 773.00 | 12,032 |
| 2025-11-19 | 750.00 | 775.00 | 746.00 | 755.00 | 755.00 | 12,192 |
| 2025-11-18 | 742.00 | 764.00 | 730.00 | 764.00 | 764.00 | 26,318 |
| 2025-11-17 | 774.00 | 782.00 | 736.00 | 750.00 | 750.00 | 24,405 |
| 2025-11-14 | 779.00 | 781.00 | 770.00 | 770.00 | 770.00 | 73,323 |
| 2025-11-13 | 760.00 | 785.00 | 760.00 | 782.00 | 782.00 | 38,361 |
| 2025-11-12 | 770.00 | 770.00 | 754.00 | 760.00 | 760.00 | 20,926 |
| 2025-11-11 | 782.00 | 789.00 | 768.00 | 771.00 | 771.00 | 13,681 |
| 2025-11-10 | 789.00 | 790.00 | 777.00 | 781.00 | 781.00 | 21,428 |
| 2025-11-07 | 794.00 | 794.00 | 775.00 | 794.00 | 794.00 | 43,414 |
| 2025-11-06 | 827.00 | 834.00 | 790.00 | 795.00 | 795.00 | 24,154 |
| 2025-11-05 | 866.00 | 866.00 | 827.00 | 827.00 | 827.00 | 21,297 |
| 2025-11-04 | 857.00 | 872.00 | 845.00 | 870.00 | 870.00 | 27,059 |
| 2025-11-03 | 878.00 | 878.00 | 846.00 | 872.00 | 872.00 | 19,985 |
| 2025-10-31 | 881.00 | 881.00 | 870.00 | 878.00 | 878.00 | 2,974 |
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.