Plejd AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 578.00 | 589.00 | 567.00 | 584.00 | 584.00 | 24,524 |
| 2025-05-08 | 610.00 | 613.00 | 569.00 | 584.00 | 584.00 | 26,984 |
| 2025-05-07 | 621.00 | 624.00 | 600.00 | 605.00 | 605.00 | 12,722 |
| 2025-05-06 | 609.00 | 630.00 | 607.00 | 620.00 | 620.00 | 13,304 |
| 2025-05-05 | 618.00 | 625.00 | 607.00 | 610.00 | 610.00 | 32,902 |
| 2025-05-02 | 602.00 | 622.00 | 601.00 | 617.00 | 617.00 | 23,898 |
| 2025-04-30 | 599.00 | 610.00 | 594.00 | 600.00 | 600.00 | 31,226 |
| 2025-04-29 | 590.00 | 605.00 | 587.00 | 599.00 | 599.00 | 28,871 |
| 2025-04-28 | 581.00 | 591.00 | 577.00 | 585.00 | 585.00 | 11,256 |
| 2025-04-25 | 571.00 | 600.00 | 571.00 | 582.00 | 582.00 | 13,745 |
| 2025-04-24 | 570.00 | 575.00 | 566.00 | 572.00 | 572.00 | 7,204 |
| 2025-04-23 | 567.00 | 579.00 | 565.00 | 578.00 | 578.00 | 14,523 |
| 2025-04-22 | 570.00 | 588.00 | 562.00 | 565.00 | 565.00 | 23,390 |
| 2025-04-17 | 572.00 | 579.00 | 565.00 | 572.00 | 572.00 | 6,693 |
| 2025-04-16 | 565.00 | 575.00 | 557.00 | 575.00 | 575.00 | 21,499 |
| 2025-04-15 | 542.00 | 565.00 | 541.00 | 562.00 | 562.00 | 40,422 |
| 2025-04-14 | 540.00 | 553.00 | 538.00 | 543.00 | 543.00 | 20,516 |
| 2025-04-11 | 530.00 | 535.00 | 520.00 | 533.00 | 533.00 | 42,180 |
| 2025-04-10 | 530.00 | 558.00 | 520.00 | 538.00 | 538.00 | 153,749 |
| 2025-04-09 | 464.00 | 475.00 | 446.00 | 470.00 | 470.00 | 37,414 |
| 2025-04-08 | 464.50 | 482.50 | 464.50 | 468.50 | 468.50 | 21,543 |
| 2025-04-07 | 452.00 | 473.00 | 422.50 | 460.00 | 460.00 | 71,293 |
| 2025-04-04 | 472.50 | 475.00 | 453.50 | 464.50 | 464.50 | 32,699 |
| 2025-04-03 | 473.50 | 484.00 | 465.00 | 472.00 | 472.00 | 14,685 |
| 2025-04-02 | 477.50 | 488.00 | 471.00 | 484.00 | 484.00 | 12,834 |
| 2025-04-01 | 470.50 | 487.50 | 470.00 | 481.50 | 481.50 | 14,045 |
| 2025-03-31 | 477.50 | 477.50 | 453.50 | 466.00 | 466.00 | 31,606 |
| 2025-03-28 | 492.00 | 493.00 | 471.50 | 480.00 | 480.00 | 15,842 |
| 2025-03-27 | 497.00 | 498.00 | 485.00 | 486.50 | 486.50 | 14,280 |
| 2025-03-26 | 500.00 | 508.00 | 495.50 | 499.50 | 499.50 | 7,506 |
| 2025-03-25 | 496.00 | 508.00 | 494.50 | 499.50 | 499.50 | 22,626 |
| 2025-03-24 | 490.00 | 498.00 | 488.50 | 492.00 | 492.00 | 13,304 |
| 2025-03-21 | 482.00 | 496.50 | 482.00 | 490.50 | 490.50 | 10,999 |
| 2025-03-20 | 487.00 | 500.00 | 477.50 | 481.00 | 481.00 | 31,901 |
| 2025-03-19 | 480.00 | 486.50 | 477.50 | 485.00 | 485.00 | 4,327 |
| 2025-03-18 | 479.00 | 495.00 | 477.00 | 482.00 | 482.00 | 16,750 |
| 2025-03-17 | 483.00 | 484.00 | 476.00 | 479.00 | 479.00 | 11,783 |
| 2025-03-14 | 481.00 | 487.00 | 476.50 | 483.50 | 483.50 | 11,293 |
| 2025-03-13 | 484.00 | 489.00 | 475.00 | 483.00 | 483.00 | 16,937 |
| 2025-03-12 | 482.00 | 488.50 | 476.50 | 482.50 | 482.50 | 5,882 |
| 2025-03-11 | 479.00 | 497.00 | 465.50 | 488.50 | 488.50 | 23,497 |
| 2025-03-10 | 488.00 | 494.00 | 478.00 | 478.00 | 478.00 | 21,050 |
| 2025-03-07 | 488.00 | 500.00 | 479.50 | 490.00 | 490.00 | 29,865 |
| 2025-03-06 | 473.00 | 490.00 | 473.00 | 488.50 | 488.50 | 27,961 |
| 2025-03-05 | 462.00 | 481.50 | 462.00 | 467.50 | 467.50 | 58,400 |
| 2025-03-04 | 465.00 | 467.00 | 455.00 | 460.00 | 460.00 | 30,758 |
| 2025-03-03 | 462.00 | 475.00 | 460.00 | 467.00 | 467.00 | 33,585 |
| 2025-02-28 | 450.00 | 465.00 | 445.50 | 462.50 | 462.50 | 21,283 |
| 2025-02-27 | 455.00 | 455.00 | 447.00 | 453.50 | 453.50 | 5,948 |
| 2025-02-26 | 447.00 | 457.00 | 443.00 | 455.00 | 455.00 | 10,021 |
| 2025-02-25 | 453.00 | 454.00 | 448.00 | 451.50 | 451.50 | 8,574 |
| 2025-02-24 | 454.00 | 454.00 | 445.00 | 454.00 | 454.00 | 9,618 |
| 2025-02-21 | 454.50 | 465.00 | 453.00 | 454.00 | 454.00 | 15,514 |
| 2025-02-20 | 429.00 | 465.50 | 423.50 | 454.50 | 454.50 | 29,467 |
| 2025-02-19 | 440.00 | 440.00 | 427.00 | 429.50 | 429.50 | 34,983 |
| 2025-02-18 | 451.50 | 451.50 | 430.00 | 442.00 | 442.00 | 33,809 |
| 2025-02-17 | 464.50 | 464.50 | 452.00 | 454.50 | 454.50 | 23,390 |
| 2025-02-14 | 471.00 | 472.00 | 457.50 | 465.00 | 465.00 | 30,872 |
| 2025-02-13 | 473.50 | 473.50 | 454.00 | 473.00 | 473.00 | 38,898 |
| 2025-02-12 | 467.00 | 475.50 | 460.50 | 475.50 | 475.50 | 80,452 |
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.