Plejd AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 955.00 | 962.00 | 890.00 | 926.00 | 926.00 | 103,414 |
| 2025-08-05 | 989.00 | 995.00 | 958.00 | 958.00 | 958.00 | 34,759 |
| 2025-08-04 | 975.00 | 996.00 | 962.00 | 990.00 | 990.00 | 47,062 |
| 2025-08-01 | 962.00 | 978.00 | 961.00 | 978.00 | 978.00 | 30,117 |
| 2025-07-31 | 953.00 | 965.00 | 950.00 | 960.00 | 960.00 | 29,495 |
| 2025-07-30 | 930.00 | 955.00 | 920.00 | 948.00 | 948.00 | 81,847 |
| 2025-07-29 | 948.00 | 950.00 | 930.00 | 930.00 | 930.00 | 30,029 |
| 2025-07-28 | 943.00 | 958.00 | 943.00 | 952.00 | 952.00 | 46,549 |
| 2025-07-25 | 930.00 | 948.00 | 929.00 | 942.00 | 942.00 | 26,963 |
| 2025-07-24 | 911.00 | 940.00 | 909.00 | 928.00 | 928.00 | 33,909 |
| 2025-07-23 | 895.00 | 915.00 | 886.00 | 907.00 | 907.00 | 23,768 |
| 2025-07-22 | 892.00 | 909.00 | 872.00 | 900.00 | 900.00 | 43,400 |
| 2025-07-21 | 917.00 | 924.00 | 890.00 | 898.00 | 898.00 | 40,233 |
| 2025-07-18 | 888.00 | 932.00 | 844.00 | 919.00 | 919.00 | 55,562 |
| 2025-07-17 | 900.00 | 942.00 | 885.00 | 892.00 | 892.00 | 80,842 |
| 2025-07-16 | 876.00 | 898.00 | 855.00 | 895.00 | 895.00 | 59,652 |
| 2025-07-15 | 841.00 | 899.00 | 838.00 | 872.00 | 872.00 | 79,866 |
| 2025-07-14 | 776.00 | 860.00 | 776.00 | 860.00 | 860.00 | 78,334 |
| 2025-07-11 | 749.00 | 772.00 | 735.00 | 765.00 | 765.00 | 89,980 |
| 2025-07-10 | 725.00 | 748.00 | 710.00 | 735.00 | 735.00 | 39,149 |
| 2025-07-09 | 751.00 | 751.00 | 713.00 | 725.00 | 725.00 | 31,120 |
| 2025-07-08 | 765.00 | 779.00 | 742.00 | 751.00 | 751.00 | 27,486 |
| 2025-07-07 | 733.00 | 768.00 | 733.00 | 765.00 | 765.00 | 27,294 |
| 2025-07-04 | 736.00 | 744.00 | 732.00 | 732.00 | 732.00 | 21,946 |
| 2025-07-03 | 715.00 | 748.00 | 710.00 | 748.00 | 748.00 | 26,160 |
| 2025-07-02 | 694.00 | 715.00 | 693.00 | 713.00 | 713.00 | 28,041 |
| 2025-07-01 | 682.00 | 695.00 | 680.00 | 690.00 | 690.00 | 22,748 |
| 2025-06-30 | 672.00 | 682.00 | 670.00 | 682.00 | 682.00 | 9,516 |
| 2025-06-27 | 670.00 | 676.00 | 665.00 | 668.00 | 668.00 | 23,987 |
| 2025-06-26 | 666.00 | 677.00 | 661.00 | 661.00 | 661.00 | 40,309 |
| 2025-06-25 | 645.00 | 662.00 | 645.00 | 658.00 | 658.00 | 25,931 |
| 2025-06-24 | 640.00 | 654.00 | 640.00 | 645.00 | 645.00 | 18,955 |
| 2025-06-23 | 658.00 | 658.00 | 632.00 | 639.00 | 639.00 | 19,313 |
| 2025-06-19 | 660.00 | 662.00 | 655.00 | 660.00 | 660.00 | 44,413 |
| 2025-06-18 | 659.00 | 664.00 | 650.00 | 663.00 | 663.00 | 8,281 |
| 2025-06-17 | 652.00 | 663.00 | 645.00 | 660.00 | 660.00 | 37,426 |
| 2025-06-16 | 652.00 | 657.00 | 644.00 | 652.00 | 652.00 | 11,901 |
| 2025-06-13 | 651.00 | 660.00 | 651.00 | 658.00 | 658.00 | 9,120 |
| 2025-06-12 | 667.00 | 667.00 | 654.00 | 660.00 | 660.00 | 8,299 |
| 2025-06-11 | 660.00 | 668.00 | 655.00 | 668.00 | 668.00 | 15,173 |
| 2025-06-10 | 657.00 | 664.00 | 653.00 | 660.00 | 660.00 | 9,251 |
| 2025-06-09 | 637.00 | 662.00 | 637.00 | 660.00 | 660.00 | 32,250 |
| 2025-06-05 | 627.00 | 640.00 | 623.00 | 638.00 | 638.00 | 16,030 |
| 2025-06-04 | 625.00 | 627.00 | 613.00 | 627.00 | 627.00 | 11,312 |
| 2025-06-03 | 623.00 | 630.00 | 619.00 | 620.00 | 620.00 | 7,013 |
| 2025-06-02 | 633.00 | 636.00 | 615.00 | 623.00 | 623.00 | 16,328 |
| 2025-05-30 | 613.00 | 640.00 | 609.00 | 640.00 | 640.00 | 22,950 |
| 2025-05-28 | 610.00 | 618.00 | 606.00 | 616.00 | 616.00 | 4,821 |
| 2025-05-27 | 621.00 | 625.00 | 607.00 | 611.00 | 611.00 | 9,058 |
| 2025-05-26 | 611.00 | 625.00 | 603.00 | 620.00 | 620.00 | 22,723 |
| 2025-05-23 | 614.00 | 614.00 | 588.00 | 610.00 | 610.00 | 22,175 |
| 2025-05-22 | 615.00 | 620.00 | 607.00 | 614.00 | 614.00 | 49,415 |
| 2025-05-21 | 614.00 | 619.00 | 605.00 | 615.00 | 615.00 | 9,669 |
| 2025-05-20 | 612.00 | 620.00 | 610.00 | 613.00 | 613.00 | 6,147 |
| 2025-05-19 | 619.00 | 620.00 | 609.00 | 612.00 | 612.00 | 6,358 |
| 2025-05-16 | 622.00 | 622.00 | 607.00 | 619.00 | 619.00 | 11,693 |
| 2025-05-15 | 617.00 | 633.00 | 607.00 | 622.00 | 622.00 | 14,793 |
| 2025-05-14 | 627.00 | 628.00 | 610.00 | 622.00 | 622.00 | 22,601 |
| 2025-05-13 | 610.00 | 639.00 | 607.00 | 629.00 | 629.00 | 59,287 |
| 2025-05-12 | 584.00 | 606.00 | 575.00 | 604.00 | 604.00 | 22,557 |
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.