Plejd AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 905.00 | 940.00 | 871.00 | 875.00 | 875.00 | 123,353 |
| 2026-10-15 | 874.00 | 878.00 | 849.50 | 852.00 | 852.00 | 43,662 |
| 2026-10-14 | 906.00 | 906.50 | 861.00 | 874.00 | 874.00 | 59,332 |
| 2026-10-13 | 932.00 | 944.00 | 900.50 | 900.50 | 900.50 | 18,622 |
| 2026-10-12 | 926.00 | 935.00 | 912.00 | 932.00 | 932.00 | 36,720 |
| 2026-10-09 | 917.50 | 933.50 | 913.00 | 926.50 | 926.50 | 24,137 |
| 2026-10-08 | 918.00 | 921.00 | 904.00 | 904.00 | 904.00 | 17,158 |
| 2026-10-07 | 935.50 | 938.00 | 915.00 | 917.00 | 917.00 | 16,875 |
| 2026-10-06 | 930.00 | 941.00 | 927.00 | 937.00 | 937.00 | 17,622 |
| 2026-10-05 | 931.00 | 945.00 | 925.00 | 925.50 | 925.50 | 15,161 |
| 2026-10-02 | 939.50 | 949.00 | 924.00 | 931.00 | 931.00 | 15,887 |
| 2026-10-01 | 936.00 | 958.00 | 932.00 | 954.50 | 954.50 | 10,098 |
| 2026-09-30 | 969.00 | 972.00 | 932.00 | 935.00 | 935.00 | 20,393 |
| 2026-09-29 | 970.00 | 975.00 | 963.00 | 967.50 | 967.50 | 8,401 |
| 2026-09-28 | 980.50 | 990.00 | 963.50 | 970.00 | 970.00 | 10,357 |
| 2026-09-25 | 971.00 | 984.50 | 971.00 | 980.00 | 980.00 | 20,064 |
| 2026-09-24 | 969.50 | 976.00 | 954.00 | 970.00 | 970.00 | 8,324 |
| 2026-09-23 | 976.00 | 976.00 | 960.00 | 960.50 | 960.50 | 9,136 |
| 2026-09-22 | 983.50 | 990.00 | 975.50 | 976.50 | 976.50 | 9,995 |
| 2026-09-21 | 979.00 | 989.00 | 965.50 | 980.00 | 980.00 | 10,902 |
| 2026-09-18 | 981.00 | 984.50 | 961.50 | 977.00 | 977.00 | 12,229 |
| 2026-09-17 | 959.00 | 989.00 | 959.00 | 980.00 | 980.00 | 33,793 |
| 2026-09-16 | 900.00 | 961.50 | 900.00 | 953.50 | 953.50 | 37,257 |
| 2026-09-15 | 861.00 | 876.50 | 861.00 | 875.00 | 875.00 | 9,769 |
| 2026-09-14 | 880.00 | 882.00 | 861.00 | 861.00 | 861.00 | 16,989 |
| 2026-09-11 | 894.00 | 902.00 | 880.00 | 880.00 | 880.00 | 11,555 |
| 2026-09-10 | 907.50 | 924.50 | 891.00 | 894.00 | 894.00 | 16,059 |
| 2026-09-09 | 933.00 | 933.00 | 903.00 | 906.00 | 906.00 | 18,873 |
| 2026-09-08 | 939.00 | 950.00 | 927.00 | 935.00 | 935.00 | 16,295 |
| 2026-09-07 | 945.00 | 945.00 | 926.00 | 939.00 | 939.00 | 9,679 |
| 2026-09-04 | 940.00 | 957.50 | 940.00 | 947.50 | 947.50 | 6,377 |
| 2026-09-03 | 941.50 | 961.00 | 934.50 | 940.00 | 940.00 | 16,289 |
| 2026-09-02 | 953.50 | 961.00 | 941.00 | 941.00 | 941.00 | 10,150 |
| 2026-09-01 | 967.00 | 978.00 | 946.50 | 953.50 | 953.50 | 8,598 |
| 2026-08-31 | 960.00 | 982.00 | 943.50 | 982.00 | 982.00 | 22,050 |
| 2026-08-28 | 948.00 | 960.00 | 948.00 | 960.00 | 960.00 | 10,145 |
| 2026-08-27 | 927.00 | 959.00 | 916.00 | 943.00 | 943.00 | 19,501 |
| 2026-08-26 | 950.00 | 950.00 | 920.00 | 923.00 | 923.00 | 15,985 |
| 2026-08-25 | 975.00 | 980.50 | 944.50 | 949.00 | 949.00 | 16,525 |
| 2026-08-24 | 950.50 | 975.00 | 950.00 | 974.00 | 974.00 | 19,368 |
| 2026-08-21 | 928.00 | 955.00 | 925.00 | 949.00 | 949.00 | 24,866 |
| 2026-08-20 | 922.00 | 939.00 | 918.50 | 918.50 | 918.50 | 18,731 |
| 2026-08-19 | 930.00 | 930.00 | 907.50 | 918.50 | 918.50 | 18,731 |
| 2026-08-18 | 923.00 | 943.50 | 908.00 | 936.00 | 936.00 | 25,525 |
| 2026-08-17 | 901.00 | 924.00 | 900.00 | 924.00 | 924.00 | 33,215 |
| 2026-08-14 | 874.50 | 898.00 | 874.00 | 898.00 | 898.00 | 23,683 |
| 2026-08-13 | 888.50 | 895.00 | 866.00 | 874.50 | 874.50 | 29,227 |
| 2026-08-12 | 897.00 | 905.50 | 885.00 | 885.00 | 885.00 | 20,473 |
| 2026-08-11 | 848.50 | 900.00 | 848.50 | 886.50 | 886.50 | 48,704 |
| 2026-08-10 | 857.50 | 864.00 | 847.50 | 848.50 | 848.50 | 14,933 |
| 2026-08-07 | 857.00 | 867.50 | 852.00 | 857.00 | 857.00 | 17,435 |
| 2026-08-06 | 846.50 | 876.00 | 842.50 | 850.00 | 850.00 | 29,517 |
| 2026-08-05 | 851.00 | 857.00 | 841.50 | 848.00 | 848.00 | 18,709 |
| 2026-08-04 | 851.00 | 860.00 | 849.50 | 850.50 | 850.50 | 19,640 |
| 2026-08-03 | 860.50 | 865.00 | 842.00 | 850.00 | 850.00 | 26,749 |
| 2026-07-31 | 854.00 | 867.00 | 852.00 | 859.50 | 859.50 | 15,548 |
| 2026-07-30 | 856.00 | 864.00 | 843.00 | 853.50 | 853.50 | 23,312 |
| 2026-07-29 | 868.00 | 885.00 | 852.50 | 855.00 | 855.00 | 30,023 |
| 2026-07-28 | 883.50 | 892.50 | 865.00 | 865.50 | 865.50 | 28,891 |
| 2026-07-27 | 867.00 | 886.00 | 866.50 | 882.50 | 882.50 | 24,343 |
Page 1 of 21 · 1,257 trading daysOlder →
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.