Plejd AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 379.50 | 387.00 | 377.00 | 381.00 | 381.00 | 12,796 |
| 2024-11-08 | 391.00 | 391.00 | 378.50 | 379.50 | 379.50 | 9,732 |
| 2024-11-07 | 387.00 | 393.50 | 387.00 | 391.00 | 391.00 | 11,669 |
| 2024-11-06 | 373.00 | 391.50 | 373.00 | 385.00 | 385.00 | 16,715 |
| 2024-11-05 | 369.50 | 374.50 | 362.50 | 371.50 | 371.50 | 14,406 |
| 2024-11-04 | 377.00 | 390.50 | 362.00 | 372.00 | 372.00 | 22,962 |
| 2024-11-01 | 379.00 | 382.00 | 373.00 | 378.50 | 378.50 | 20,543 |
| 2024-10-31 | 395.50 | 395.50 | 378.00 | 382.50 | 382.50 | 19,057 |
| 2024-10-30 | 387.00 | 396.00 | 387.00 | 395.50 | 395.50 | 25,672 |
| 2024-10-29 | 397.00 | 397.00 | 382.00 | 387.00 | 387.00 | 40,773 |
| 2024-10-28 | 403.00 | 407.50 | 392.00 | 397.00 | 397.00 | 27,955 |
| 2024-10-25 | 398.00 | 415.00 | 398.00 | 402.50 | 402.50 | 27,723 |
| 2024-10-24 | 417.00 | 418.00 | 393.00 | 398.50 | 398.50 | 56,754 |
| 2024-10-23 | 431.50 | 431.50 | 406.00 | 422.00 | 422.00 | 85,710 |
| 2024-10-22 | 423.00 | 438.00 | 423.00 | 431.50 | 431.50 | 70,902 |
| 2024-10-21 | 406.50 | 424.00 | 405.00 | 421.50 | 421.50 | 95,103 |
| 2024-10-18 | 395.00 | 415.50 | 390.00 | 406.50 | 406.50 | 96,809 |
| 2024-10-17 | 377.00 | 394.00 | 361.00 | 392.00 | 392.00 | 70,065 |
| 2024-10-16 | 367.50 | 387.50 | 367.50 | 376.00 | 376.00 | 37,795 |
| 2024-10-15 | 347.50 | 369.00 | 346.50 | 367.00 | 367.00 | 74,533 |
| 2024-10-14 | 350.50 | 351.50 | 344.00 | 346.50 | 346.50 | 15,859 |
| 2024-10-11 | 346.00 | 355.00 | 346.00 | 351.50 | 351.50 | 39,322 |
| 2024-10-10 | 339.50 | 349.00 | 337.50 | 346.50 | 346.50 | 35,587 |
| 2024-10-09 | 337.50 | 340.50 | 336.00 | 339.00 | 339.00 | 19,252 |
| 2024-10-08 | 327.50 | 335.00 | 320.00 | 335.00 | 335.00 | 25,855 |
| 2024-10-07 | 330.00 | 333.50 | 324.00 | 327.50 | 327.50 | 16,654 |
| 2024-10-04 | 323.50 | 335.00 | 321.50 | 330.00 | 330.00 | 13,863 |
| 2024-10-03 | 320.00 | 327.50 | 315.00 | 323.50 | 323.50 | 7,784 |
| 2024-10-02 | 319.00 | 320.00 | 314.50 | 320.00 | 320.00 | 8,149 |
| 2024-10-01 | 321.00 | 323.00 | 316.00 | 321.00 | 321.00 | 6,865 |
| 2024-09-30 | 325.00 | 325.50 | 317.00 | 321.00 | 321.00 | 13,722 |
| 2024-09-27 | 323.50 | 327.50 | 315.00 | 325.00 | 325.00 | 12,158 |
| 2024-09-26 | 328.50 | 328.50 | 318.00 | 324.00 | 324.00 | 11,412 |
| 2024-09-25 | 322.50 | 329.00 | 319.50 | 328.50 | 328.50 | 11,565 |
| 2024-09-24 | 331.50 | 333.50 | 315.50 | 329.00 | 329.00 | 52,086 |
| 2024-09-23 | 319.00 | 336.00 | 319.00 | 332.00 | 332.00 | 50,010 |
| 2024-09-20 | 304.50 | 320.00 | 304.50 | 319.00 | 319.00 | 63,880 |
| 2024-09-19 | 294.50 | 298.00 | 294.00 | 298.00 | 298.00 | 46,280 |
| 2024-09-18 | 294.50 | 297.00 | 290.00 | 297.00 | 297.00 | 15,938 |
| 2024-09-17 | 292.00 | 296.00 | 289.50 | 294.50 | 294.50 | 15,063 |
| 2024-09-16 | 286.00 | 294.00 | 286.00 | 292.00 | 292.00 | 26,555 |
| 2024-09-13 | 286.00 | 286.00 | 281.00 | 286.00 | 286.00 | 17,930 |
| 2024-09-12 | 286.50 | 288.00 | 281.00 | 286.00 | 286.00 | 9,546 |
| 2024-09-11 | 283.00 | 286.00 | 281.50 | 286.00 | 286.00 | 13,099 |
| 2024-09-10 | 282.50 | 284.00 | 278.00 | 283.50 | 283.50 | 6,762 |
| 2024-09-09 | 278.00 | 282.50 | 278.00 | 282.50 | 282.50 | 5,421 |
| 2024-09-06 | 280.00 | 283.50 | 275.50 | 282.50 | 282.50 | 4,820 |
| 2024-09-05 | 283.00 | 283.00 | 275.50 | 280.00 | 280.00 | 7,173 |
| 2024-09-04 | 278.50 | 283.00 | 271.00 | 283.00 | 283.00 | 6,053 |
| 2024-09-03 | 283.00 | 288.00 | 278.50 | 280.00 | 280.00 | 8,868 |
| 2024-09-02 | 281.50 | 287.00 | 278.00 | 283.50 | 283.50 | 18,381 |
| 2024-08-30 | 281.50 | 285.50 | 280.00 | 281.50 | 281.50 | 6,276 |
| 2024-08-29 | 280.00 | 287.00 | 279.00 | 283.00 | 283.00 | 8,869 |
| 2024-08-28 | 272.00 | 280.00 | 265.50 | 280.00 | 280.00 | 15,519 |
| 2024-08-27 | 270.50 | 273.00 | 267.00 | 272.00 | 272.00 | 4,249 |
| 2024-08-26 | 272.00 | 272.00 | 265.50 | 270.50 | 270.50 | 5,289 |
| 2024-08-23 | 272.00 | 272.50 | 267.00 | 272.00 | 272.00 | 2,507 |
| 2024-08-22 | 271.00 | 273.00 | 266.00 | 272.50 | 272.50 | 4,834 |
| 2024-08-21 | 270.00 | 274.50 | 267.00 | 272.00 | 272.00 | 6,560 |
| 2024-08-20 | 270.00 | 274.00 | 267.50 | 270.00 | 270.00 | 24,402 |
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.