Plejd AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 838.00 | 874.00 | 835.00 | 870.00 | 870.00 | 17,988 |
| 2025-10-29 | 851.00 | 860.00 | 835.00 | 843.00 | 843.00 | 17,272 |
| 2025-10-28 | 884.00 | 884.00 | 848.00 | 849.00 | 849.00 | 12,186 |
| 2025-10-27 | 871.00 | 886.00 | 871.00 | 877.00 | 877.00 | 4,987 |
| 2025-10-24 | 845.00 | 873.00 | 841.00 | 870.00 | 870.00 | 12,688 |
| 2025-10-23 | 857.00 | 860.00 | 831.00 | 850.00 | 850.00 | 14,145 |
| 2025-10-22 | 860.00 | 869.00 | 850.00 | 860.00 | 860.00 | 12,281 |
| 2025-10-21 | 859.00 | 875.00 | 850.00 | 858.00 | 858.00 | 18,283 |
| 2025-10-20 | 870.00 | 872.00 | 845.00 | 862.00 | 862.00 | 61,001 |
| 2025-10-17 | 905.00 | 910.00 | 871.00 | 886.00 | 886.00 | 22,252 |
| 2025-10-16 | 930.00 | 944.00 | 846.00 | 892.00 | 892.00 | 114,010 |
| 2025-10-15 | 926.00 | 939.00 | 900.00 | 900.00 | 900.00 | 24,610 |
| 2025-10-14 | 923.00 | 930.00 | 916.00 | 920.00 | 920.00 | 13,870 |
| 2025-10-13 | 916.00 | 941.00 | 914.00 | 922.00 | 922.00 | 13,310 |
| 2025-10-09 | 920.00 | 946.00 | 915.00 | 925.00 | 925.00 | 7,624 |
| 2025-10-08 | 925.00 | 925.00 | 908.00 | 925.00 | 925.00 | 9,692 |
| 2025-10-07 | 945.00 | 955.00 | 925.00 | 925.00 | 925.00 | 10,105 |
| 2025-10-06 | 961.00 | 965.00 | 938.00 | 941.00 | 941.00 | 14,605 |
| 2025-10-03 | 961.00 | 965.00 | 954.00 | 964.00 | 964.00 | 31,943 |
| 2025-10-02 | 950.00 | 977.00 | 950.00 | 961.00 | 961.00 | 34,487 |
| 2025-10-01 | 922.00 | 933.00 | 922.00 | 933.00 | 933.00 | 4,810 |
| 2025-09-30 | 926.00 | 930.00 | 914.00 | 930.00 | 930.00 | 10,230 |
| 2025-09-29 | 920.00 | 937.00 | 911.00 | 925.00 | 925.00 | 21,966 |
| 2025-09-26 | 919.00 | 923.00 | 900.00 | 920.00 | 920.00 | 12,677 |
| 2025-09-25 | 917.00 | 927.00 | 900.00 | 900.00 | 900.00 | 37,846 |
| 2025-09-24 | 898.00 | 926.00 | 892.00 | 922.00 | 922.00 | 32,543 |
| 2025-09-23 | 928.00 | 928.00 | 892.00 | 899.00 | 899.00 | 23,030 |
| 2025-09-22 | 922.00 | 935.00 | 911.00 | 928.00 | 928.00 | 32,170 |
| 2025-09-19 | 924.00 | 932.00 | 912.00 | 925.00 | 925.00 | 13,312 |
| 2025-09-18 | 928.00 | 938.00 | 911.00 | 932.00 | 932.00 | 15,438 |
| 2025-09-17 | 912.00 | 939.00 | 910.00 | 932.00 | 932.00 | 29,111 |
| 2025-09-16 | 873.00 | 910.00 | 862.00 | 910.00 | 910.00 | 28,900 |
| 2025-09-15 | 875.00 | 884.00 | 859.00 | 872.00 | 872.00 | 19,591 |
| 2025-09-12 | 833.00 | 888.00 | 833.00 | 886.00 | 886.00 | 36,674 |
| 2025-09-11 | 792.00 | 846.00 | 787.00 | 825.00 | 825.00 | 42,105 |
| 2025-09-10 | 785.00 | 809.00 | 781.00 | 798.00 | 798.00 | 23,647 |
| 2025-09-09 | 782.00 | 796.00 | 748.00 | 785.00 | 785.00 | 93,672 |
| 2025-09-08 | 815.00 | 815.00 | 783.00 | 783.00 | 783.00 | 64,623 |
| 2025-09-05 | 849.00 | 849.00 | 814.00 | 820.00 | 820.00 | 42,896 |
| 2025-09-04 | 861.00 | 873.00 | 847.00 | 852.00 | 852.00 | 27,524 |
| 2025-09-03 | 878.00 | 890.00 | 862.00 | 873.00 | 873.00 | 14,389 |
| 2025-09-02 | 883.00 | 890.00 | 860.00 | 878.00 | 878.00 | 9,427 |
| 2025-09-01 | 875.00 | 890.00 | 858.00 | 883.00 | 883.00 | 18,971 |
| 2025-08-29 | 897.00 | 897.00 | 868.00 | 880.00 | 880.00 | 38,752 |
| 2025-08-28 | 923.00 | 923.00 | 889.00 | 899.00 | 899.00 | 22,145 |
| 2025-08-27 | 913.00 | 934.00 | 887.00 | 928.00 | 928.00 | 33,648 |
| 2025-08-26 | 877.00 | 922.00 | 855.00 | 922.00 | 922.00 | 275,436 |
| 2025-08-25 | 906.00 | 918.00 | 880.00 | 881.00 | 881.00 | 25,563 |
| 2025-08-22 | 902.00 | 910.00 | 880.00 | 906.00 | 906.00 | 33,006 |
| 2025-08-21 | 933.00 | 934.00 | 862.00 | 905.00 | 905.00 | 41,772 |
| 2025-08-20 | 935.00 | 941.00 | 910.00 | 934.00 | 934.00 | 17,241 |
| 2025-08-19 | 919.00 | 943.00 | 907.00 | 935.00 | 935.00 | 31,459 |
| 2025-08-18 | 927.00 | 929.00 | 895.00 | 920.00 | 920.00 | 33,601 |
| 2025-08-15 | 915.00 | 946.00 | 880.00 | 933.00 | 933.00 | 99,915 |
| 2025-08-14 | 825.00 | 921.00 | 818.00 | 915.00 | 915.00 | 83,392 |
| 2025-08-13 | 863.00 | 875.00 | 805.00 | 830.00 | 830.00 | 211,437 |
| 2025-08-12 | 942.00 | 947.00 | 855.00 | 870.00 | 870.00 | 113,578 |
| 2025-08-11 | 978.00 | 978.00 | 932.00 | 942.00 | 942.00 | 29,393 |
| 2025-08-08 | 965.00 | 981.00 | 962.00 | 981.00 | 981.00 | 37,478 |
| 2025-08-07 | 926.00 | 965.00 | 923.00 | 960.00 | 960.00 | 31,409 |
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.