Plejd AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 470.00 | 482.00 | 469.00 | 476.00 | 476.00 | 43,051 |
| 2025-02-10 | 445.00 | 472.00 | 444.50 | 470.00 | 470.00 | 118,509 |
| 2025-02-07 | 446.00 | 475.00 | 434.00 | 446.00 | 446.00 | 132,711 |
| 2025-02-06 | 407.00 | 419.00 | 405.50 | 419.00 | 419.00 | 31,569 |
| 2025-02-05 | 406.00 | 408.50 | 398.00 | 407.00 | 407.00 | 22,507 |
| 2025-02-04 | 393.50 | 407.50 | 390.00 | 405.00 | 405.00 | 23,592 |
| 2025-02-03 | 388.50 | 394.00 | 381.00 | 394.00 | 394.00 | 29,893 |
| 2025-01-31 | 386.50 | 396.00 | 385.50 | 396.00 | 396.00 | 18,237 |
| 2025-01-30 | 379.50 | 387.50 | 379.50 | 385.50 | 385.50 | 12,483 |
| 2025-01-29 | 369.50 | 378.00 | 365.00 | 375.00 | 375.00 | 15,973 |
| 2025-01-28 | 367.50 | 379.00 | 363.00 | 375.00 | 375.00 | 13,524 |
| 2025-01-27 | 367.00 | 368.50 | 353.00 | 368.50 | 368.50 | 14,917 |
| 2025-01-24 | 371.50 | 374.00 | 366.50 | 370.00 | 370.00 | 11,174 |
| 2025-01-23 | 365.50 | 372.50 | 365.00 | 371.50 | 371.50 | 5,980 |
| 2025-01-22 | 370.50 | 373.00 | 365.00 | 366.00 | 366.00 | 8,235 |
| 2025-01-21 | 370.50 | 375.00 | 359.50 | 373.50 | 373.50 | 14,683 |
| 2025-01-20 | 373.50 | 377.00 | 369.00 | 371.00 | 371.00 | 9,629 |
| 2025-01-17 | 377.00 | 379.50 | 371.50 | 376.50 | 376.50 | 12,548 |
| 2025-01-16 | 370.50 | 379.00 | 370.00 | 375.00 | 375.00 | 10,283 |
| 2025-01-15 | 374.50 | 375.00 | 368.50 | 370.50 | 370.50 | 8,004 |
| 2025-01-14 | 372.00 | 378.50 | 368.50 | 375.00 | 375.00 | 9,448 |
| 2025-01-13 | 374.00 | 380.00 | 368.50 | 372.00 | 372.00 | 10,565 |
| 2025-01-10 | 383.00 | 383.00 | 373.00 | 376.50 | 376.50 | 6,292 |
| 2025-01-09 | 385.00 | 386.50 | 381.50 | 383.00 | 383.00 | 5,585 |
| 2025-01-08 | 378.00 | 390.00 | 375.00 | 385.00 | 385.00 | 24,090 |
| 2025-01-07 | 368.00 | 379.50 | 368.00 | 379.00 | 379.00 | 17,196 |
| 2025-01-03 | 372.00 | 375.00 | 366.50 | 368.00 | 368.00 | 9,751 |
| 2025-01-02 | 367.50 | 380.00 | 352.00 | 378.50 | 378.50 | 14,580 |
| 2024-12-30 | 360.50 | 379.50 | 347.00 | 370.00 | 370.00 | 15,217 |
| 2024-12-27 | 367.00 | 367.00 | 360.00 | 364.00 | 364.00 | 9,174 |
| 2024-12-23 | 370.00 | 372.00 | 357.50 | 367.50 | 367.50 | 11,044 |
| 2024-12-20 | 373.00 | 379.00 | 362.00 | 376.00 | 376.00 | 11,361 |
| 2024-12-19 | 375.00 | 381.00 | 369.50 | 375.00 | 375.00 | 7,880 |
| 2024-12-18 | 375.50 | 384.50 | 372.00 | 376.50 | 376.50 | 4,993 |
| 2024-12-17 | 372.50 | 384.50 | 372.50 | 378.00 | 378.00 | 22,899 |
| 2024-12-16 | 383.00 | 384.50 | 361.00 | 374.00 | 374.00 | 13,472 |
| 2024-12-13 | 383.00 | 388.00 | 382.00 | 383.00 | 383.00 | 8,512 |
| 2024-12-12 | 381.50 | 387.50 | 379.00 | 382.00 | 382.00 | 4,138 |
| 2024-12-11 | 384.50 | 389.00 | 379.00 | 382.00 | 382.00 | 5,189 |
| 2024-12-10 | 389.50 | 390.00 | 378.50 | 389.50 | 389.50 | 6,478 |
| 2024-12-09 | 384.00 | 395.00 | 382.00 | 389.50 | 389.50 | 19,687 |
| 2024-12-06 | 390.50 | 394.50 | 381.50 | 389.50 | 389.50 | 12,137 |
| 2024-12-05 | 392.00 | 392.00 | 387.00 | 391.00 | 391.00 | 7,179 |
| 2024-12-04 | 381.00 | 393.00 | 380.50 | 392.00 | 392.00 | 13,967 |
| 2024-12-03 | 369.00 | 382.50 | 369.00 | 382.50 | 382.50 | 17,582 |
| 2024-12-02 | 368.50 | 374.00 | 366.00 | 369.50 | 369.50 | 11,755 |
| 2024-11-29 | 364.50 | 374.50 | 364.00 | 374.50 | 374.50 | 6,735 |
| 2024-11-28 | 373.00 | 376.00 | 351.50 | 368.00 | 368.00 | 6,969 |
| 2024-11-27 | 370.00 | 379.00 | 369.50 | 377.00 | 377.00 | 5,877 |
| 2024-11-26 | 372.50 | 377.00 | 367.50 | 377.00 | 377.00 | 4,815 |
| 2024-11-25 | 377.00 | 377.00 | 367.00 | 376.50 | 376.50 | 14,889 |
| 2024-11-22 | 375.50 | 379.00 | 371.50 | 377.00 | 377.00 | 7,573 |
| 2024-11-21 | 376.00 | 384.50 | 370.00 | 379.00 | 379.00 | 8,009 |
| 2024-11-20 | 367.50 | 379.00 | 362.50 | 376.00 | 376.00 | 8,078 |
| 2024-11-19 | 384.50 | 385.00 | 367.50 | 373.00 | 373.00 | 40,810 |
| 2024-11-18 | 384.00 | 389.50 | 382.00 | 386.00 | 386.00 | 11,891 |
| 2024-11-15 | 371.00 | 385.00 | 367.00 | 383.00 | 383.00 | 12,015 |
| 2024-11-14 | 365.50 | 372.00 | 365.50 | 371.50 | 371.50 | 12,434 |
| 2024-11-13 | 372.50 | 375.00 | 366.00 | 373.00 | 373.00 | 10,390 |
| 2024-11-12 | 381.00 | 381.00 | 361.50 | 375.00 | 375.00 | 19,291 |
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.