Plejd AB (PLEJD.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 248.00 | 248.00 | 238.50 | 246.00 | 246.00 | 15,325 |
| 02 May 2024 | 248.50 | 248.50 | 244.00 | 248.00 | 248.00 | 10,453 |
| 30 Apr 2024 | 243.00 | 248.50 | 241.50 | 248.50 | 248.50 | 8,472 |
| 29 Apr 2024 | 250.00 | 250.00 | 241.00 | 248.50 | 248.50 | 18,454 |
| 26 Apr 2024 | 253.00 | 253.00 | 247.00 | 251.00 | 251.00 | 11,530 |
| 25 Apr 2024 | 255.50 | 259.50 | 247.50 | 253.00 | 253.00 | 12,668 |
| 24 Apr 2024 | 249.00 | 256.50 | 249.00 | 255.00 | 255.00 | 16,343 |
| 23 Apr 2024 | 254.00 | 254.00 | 242.50 | 248.50 | 248.50 | 20,022 |
| 22 Apr 2024 | 234.00 | 250.00 | 234.00 | 246.50 | 246.50 | 49,833 |
| 19 Apr 2024 | 234.00 | 236.00 | 228.50 | 233.50 | 233.50 | 20,032 |
| 18 Apr 2024 | 229.00 | 241.50 | 225.50 | 232.00 | 232.00 | 106,562 |
| 17 Apr 2024 | 218.00 | 218.00 | 209.00 | 215.00 | 215.00 | 9,523 |
| 16 Apr 2024 | 217.00 | 217.00 | 212.00 | 217.00 | 217.00 | 8,184 |
| 15 Apr 2024 | 209.50 | 218.00 | 209.50 | 218.00 | 218.00 | 11,874 |
| 12 Apr 2024 | 210.00 | 214.00 | 209.00 | 209.50 | 209.50 | 11,008 |
| 11 Apr 2024 | 212.00 | 216.00 | 205.50 | 210.00 | 210.00 | 5,275 |
| 10 Apr 2024 | 211.50 | 217.50 | 208.00 | 212.00 | 212.00 | 9,618 |
| 09 Apr 2024 | 208.00 | 216.50 | 206.00 | 212.00 | 212.00 | 15,036 |
| 08 Apr 2024 | 196.40 | 212.00 | 196.40 | 208.00 | 208.00 | 44,282 |
| 05 Apr 2024 | 199.00 | 199.00 | 193.60 | 196.40 | 196.40 | 8,738 |
| 04 Apr 2024 | 192.00 | 202.00 | 191.00 | 199.00 | 199.00 | 29,027 |
| 03 Apr 2024 | 187.40 | 194.00 | 186.20 | 192.00 | 192.00 | 36,260 |
| 02 Apr 2024 | 188.20 | 194.80 | 185.00 | 187.40 | 187.40 | 13,215 |
| 28 Mar 2024 | 188.00 | 189.60 | 186.00 | 188.00 | 188.00 | 2,614 |
| 27 Mar 2024 | 189.00 | 189.00 | 185.60 | 188.00 | 188.00 | 12,659 |
| 26 Mar 2024 | 187.60 | 190.00 | 184.40 | 189.00 | 189.00 | 8,657 |
| 25 Mar 2024 | 188.00 | 188.00 | 184.00 | 187.60 | 187.60 | 12,781 |
| 22 Mar 2024 | 188.40 | 188.80 | 182.60 | 188.00 | 188.00 | 19,654 |
| 21 Mar 2024 | 178.00 | 187.40 | 177.00 | 186.00 | 186.00 | 10,342 |
| 20 Mar 2024 | 174.60 | 180.00 | 174.60 | 180.00 | 180.00 | 6,051 |
| 19 Mar 2024 | 178.40 | 180.80 | 175.80 | 176.00 | 176.00 | 11,622 |
| 18 Mar 2024 | 181.00 | 181.00 | 176.60 | 178.40 | 178.40 | 7,033 |
| 15 Mar 2024 | 182.20 | 182.20 | 177.40 | 182.00 | 182.00 | 10,953 |
| 14 Mar 2024 | 181.60 | 185.00 | 179.80 | 182.40 | 182.40 | 22,731 |
| 13 Mar 2024 | 177.20 | 181.80 | 177.20 | 181.60 | 181.60 | 8,083 |
| 12 Mar 2024 | 181.80 | 181.80 | 177.00 | 179.00 | 179.00 | 7,389 |
| 11 Mar 2024 | 178.40 | 181.80 | 175.00 | 181.80 | 181.80 | 12,949 |
| 08 Mar 2024 | 179.00 | 180.00 | 177.20 | 178.80 | 178.80 | 8,981 |
| 07 Mar 2024 | 181.00 | 181.00 | 177.20 | 179.40 | 179.40 | 5,100 |
| 06 Mar 2024 | 181.60 | 183.80 | 178.40 | 181.00 | 181.00 | 1,951 |
| 05 Mar 2024 | 181.00 | 183.80 | 179.00 | 181.60 | 181.60 | 5,074 |
| 04 Mar 2024 | 181.00 | 181.00 | 178.20 | 181.00 | 181.00 | 5,587 |
| 01 Mar 2024 | 181.00 | 183.80 | 179.00 | 181.00 | 181.00 | 6,860 |
| 29 Feb 2024 | 184.80 | 184.80 | 180.00 | 181.00 | 181.00 | 7,491 |
| 28 Feb 2024 | 184.00 | 187.40 | 182.00 | 185.00 | 185.00 | 6,939 |
| 27 Feb 2024 | 184.40 | 185.80 | 182.20 | 184.00 | 184.00 | 5,514 |
| 26 Feb 2024 | 187.00 | 188.60 | 184.00 | 184.40 | 184.40 | 4,823 |
| 23 Feb 2024 | 187.20 | 188.00 | 182.20 | 187.00 | 187.00 | 5,384 |
| 22 Feb 2024 | 185.00 | 187.80 | 183.40 | 187.20 | 187.20 | 4,915 |
| 21 Feb 2024 | 185.60 | 187.80 | 181.80 | 184.20 | 184.20 | 26,438 |
| 20 Feb 2024 | 184.80 | 189.00 | 181.40 | 185.40 | 185.40 | 12,971 |
| 19 Feb 2024 | 179.00 | 189.20 | 177.40 | 185.00 | 185.00 | 14,803 |
| 16 Feb 2024 | 178.00 | 181.80 | 175.20 | 179.00 | 179.00 | 13,582 |
| 15 Feb 2024 | 184.60 | 185.60 | 177.00 | 179.00 | 179.00 | 14,666 |
| 14 Feb 2024 | 183.00 | 184.60 | 180.60 | 184.60 | 184.60 | 7,689 |
| 13 Feb 2024 | 184.00 | 187.20 | 181.00 | 186.60 | 186.60 | 21,639 |
| 12 Feb 2024 | 188.60 | 194.40 | 187.40 | 189.80 | 189.80 | 50,161 |
| 09 Feb 2024 | 183.00 | 190.00 | 182.40 | 188.00 | 188.00 | 49,423 |
| 08 Feb 2024 | 171.80 | 186.20 | 171.80 | 183.00 | 183.00 | 88,964 |
| 07 Feb 2024 | 151.80 | 154.80 | 149.40 | 151.40 | 151.40 | 8,224 |
| 06 Feb 2024 | 150.00 | 153.80 | 150.00 | 150.20 | 150.20 | 7,206 |
| 05 Feb 2024 | 153.00 | 156.60 | 150.00 | 150.00 | 150.00 | 4,761 |
| 02 Feb 2024 | 152.80 | 162.00 | 147.80 | 153.00 | 153.00 | 16,729 |
| 01 Feb 2024 | 148.00 | 153.00 | 144.40 | 150.00 | 150.00 | 1,627 |
| 31 Jan 2024 | 153.20 | 153.40 | 148.20 | 153.00 | 153.00 | 5,591 |
| 30 Jan 2024 | 154.00 | 154.00 | 150.60 | 153.40 | 153.40 | 7,011 |
| 29 Jan 2024 | 157.00 | 157.00 | 151.20 | 154.40 | 154.40 | 12,411 |
| 26 Jan 2024 | 156.20 | 161.00 | 152.00 | 157.00 | 157.00 | 7,215 |
| 25 Jan 2024 | 156.40 | 163.80 | 154.00 | 157.80 | 157.80 | 26,876 |
| 24 Jan 2024 | 162.00 | 163.40 | 153.40 | 159.80 | 159.80 | 7,520 |
| 23 Jan 2024 | 165.20 | 165.80 | 162.40 | 163.40 | 163.40 | 7,953 |
| 22 Jan 2024 | 164.40 | 167.60 | 164.00 | 165.40 | 165.40 | 2,806 |
| 19 Jan 2024 | 167.60 | 169.60 | 164.20 | 164.40 | 164.40 | 3,422 |
| 18 Jan 2024 | 165.20 | 169.60 | 164.00 | 167.60 | 167.60 | 4,145 |
| 17 Jan 2024 | 164.20 | 167.80 | 163.00 | 167.20 | 167.20 | 5,379 |
| 16 Jan 2024 | 165.60 | 167.80 | 164.00 | 164.20 | 164.20 | 5,988 |
| 15 Jan 2024 | 165.00 | 169.80 | 162.40 | 165.60 | 165.60 | 6,333 |
| 12 Jan 2024 | 167.20 | 169.80 | 165.60 | 169.80 | 169.80 | 6,054 |
| 11 Jan 2024 | 172.00 | 174.40 | 168.60 | 170.40 | 170.40 | 5,414 |
| 10 Jan 2024 | 165.00 | 173.80 | 165.00 | 172.00 | 172.00 | 14,076 |
| 09 Jan 2024 | 166.00 | 166.60 | 163.20 | 165.00 | 165.00 | 4,257 |
| 08 Jan 2024 | 168.60 | 168.60 | 161.80 | 164.40 | 164.40 | 7,536 |
| 05 Jan 2024 | 169.40 | 170.00 | 165.40 | 168.60 | 168.60 | 3,913 |
| 04 Jan 2024 | 169.80 | 169.80 | 164.60 | 165.00 | 165.00 | 15,660 |
| 03 Jan 2024 | 169.00 | 171.00 | 165.40 | 169.80 | 169.80 | 9,713 |
| 02 Jan 2024 | 167.00 | 174.60 | 163.80 | 168.00 | 168.00 | 12,451 |
| 29 Dec 2023 | 165.20 | 167.00 | 163.00 | 167.00 | 167.00 | 14,982 |
| 28 Dec 2023 | 165.80 | 169.80 | 162.00 | 167.00 | 167.00 | 12,432 |
| 27 Dec 2023 | 171.00 | 171.00 | 164.00 | 165.80 | 165.80 | 7,022 |
| 22 Dec 2023 | 172.20 | 173.00 | 167.00 | 171.00 | 171.00 | 11,667 |
| 21 Dec 2023 | 172.00 | 176.60 | 168.00 | 171.00 | 171.00 | 16,871 |
| 20 Dec 2023 | 165.20 | 173.60 | 165.00 | 172.00 | 172.00 | 19,836 |
| 19 Dec 2023 | 159.00 | 174.40 | 159.00 | 165.00 | 165.00 | 16,225 |
| 18 Dec 2023 | 153.60 | 159.00 | 151.80 | 159.00 | 159.00 | 16,264 |
| 15 Dec 2023 | 142.00 | 153.00 | 142.00 | 151.80 | 151.80 | 15,103 |
| 14 Dec 2023 | 140.00 | 149.80 | 140.00 | 145.20 | 145.20 | 10,544 |
| 13 Dec 2023 | 137.60 | 144.00 | 133.00 | 140.00 | 140.00 | 7,955 |
| 12 Dec 2023 | 136.00 | 138.00 | 135.00 | 137.60 | 137.60 | 14,701 |
| 11 Dec 2023 | 134.60 | 138.80 | 133.00 | 137.00 | 137.00 | 15,017 |
| 08 Dec 2023 | 132.60 | 135.80 | 130.40 | 133.00 | 133.00 | 29,350 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.