Advertisement
Plejd AB (PLEJD.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Follow
At close: 04:29PM CET
Advertisement
Time Period:
Oct 27, 2023 - Oct 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 398.00 | 415.00 | 398.00 | 402.50 | 402.50 | 27,723 |
| Oct 24, 2024 | 417.00 | 418.00 | 393.00 | 398.50 | 398.50 | 56,754 |
| Oct 23, 2024 | 431.50 | 431.50 | 406.00 | 422.00 | 422.00 | 85,710 |
| Oct 22, 2024 | 423.00 | 438.00 | 423.00 | 431.50 | 431.50 | 70,902 |
| Oct 21, 2024 | 406.50 | 424.00 | 405.00 | 421.50 | 421.50 | 95,103 |
| Oct 18, 2024 | 395.00 | 415.50 | 390.00 | 406.50 | 406.50 | 96,809 |
| Oct 17, 2024 | 377.00 | 394.00 | 361.00 | 392.00 | 392.00 | 70,065 |
| Oct 16, 2024 | 367.50 | 387.50 | 367.50 | 376.00 | 376.00 | 37,795 |
| Oct 15, 2024 | 347.50 | 369.00 | 346.50 | 367.00 | 367.00 | 74,533 |
| Oct 14, 2024 | 350.50 | 351.50 | 344.00 | 346.50 | 346.50 | 15,859 |
| Oct 11, 2024 | 346.00 | 355.00 | 346.00 | 351.50 | 351.50 | 39,322 |
| Oct 10, 2024 | 339.50 | 349.00 | 337.50 | 346.50 | 346.50 | 35,587 |
| Oct 09, 2024 | 337.50 | 340.50 | 336.00 | 339.00 | 339.00 | 19,252 |
| Oct 08, 2024 | 327.50 | 335.00 | 320.00 | 335.00 | 335.00 | 25,855 |
| Oct 07, 2024 | 330.00 | 333.50 | 324.00 | 327.50 | 327.50 | 16,654 |
| Oct 04, 2024 | 323.50 | 335.00 | 321.50 | 330.00 | 330.00 | 13,863 |
| Oct 03, 2024 | 320.00 | 327.50 | 315.00 | 323.50 | 323.50 | 7,784 |
| Oct 02, 2024 | 319.00 | 320.00 | 314.50 | 320.00 | 320.00 | 8,149 |
| Oct 01, 2024 | 321.00 | 323.00 | 316.00 | 321.00 | 321.00 | 6,865 |
| Sep 30, 2024 | 325.00 | 325.50 | 317.00 | 321.00 | 321.00 | 13,722 |
| Sep 27, 2024 | 323.50 | 327.50 | 315.00 | 325.00 | 325.00 | 12,158 |
| Sep 26, 2024 | 328.50 | 328.50 | 318.00 | 324.00 | 324.00 | 11,412 |
| Sep 25, 2024 | 322.50 | 329.00 | 319.50 | 328.50 | 328.50 | 11,565 |
| Sep 24, 2024 | 331.50 | 333.50 | 315.50 | 329.00 | 329.00 | 52,086 |
| Sep 23, 2024 | 319.00 | 336.00 | 319.00 | 332.00 | 332.00 | 50,010 |
| Sep 20, 2024 | 304.50 | 320.00 | 304.50 | 319.00 | 319.00 | 63,880 |
| Sep 19, 2024 | 294.50 | 298.00 | 294.00 | 298.00 | 298.00 | 46,280 |
| Sep 18, 2024 | 294.50 | 297.00 | 290.00 | 297.00 | 297.00 | 15,938 |
| Sep 17, 2024 | 292.00 | 296.00 | 289.50 | 294.50 | 294.50 | 15,063 |
| Sep 16, 2024 | 286.00 | 294.00 | 286.00 | 292.00 | 292.00 | 26,555 |
| Sep 13, 2024 | 286.00 | 286.00 | 281.00 | 286.00 | 286.00 | 17,930 |
| Sep 12, 2024 | 286.50 | 288.00 | 281.00 | 286.00 | 286.00 | 9,546 |
| Sep 11, 2024 | 283.00 | 286.00 | 281.50 | 286.00 | 286.00 | 13,099 |
| Sep 10, 2024 | 282.50 | 284.00 | 278.00 | 283.50 | 283.50 | 6,762 |
| Sep 09, 2024 | 278.00 | 282.50 | 278.00 | 282.50 | 282.50 | 5,421 |
| Sep 06, 2024 | 280.00 | 283.50 | 275.50 | 282.50 | 282.50 | 4,820 |
| Sep 05, 2024 | 283.00 | 283.00 | 275.50 | 280.00 | 280.00 | 7,173 |
| Sep 04, 2024 | 278.50 | 283.00 | 271.00 | 283.00 | 283.00 | 6,053 |
| Sep 03, 2024 | 283.00 | 288.00 | 278.50 | 280.00 | 280.00 | 8,868 |
| Sep 02, 2024 | 281.50 | 287.00 | 278.00 | 283.50 | 283.50 | 18,381 |
| Aug 30, 2024 | 281.50 | 285.50 | 280.00 | 281.50 | 281.50 | 6,276 |
| Aug 29, 2024 | 280.00 | 287.00 | 279.00 | 283.00 | 283.00 | 8,869 |
| Aug 28, 2024 | 272.00 | 280.00 | 265.50 | 280.00 | 280.00 | 15,519 |
| Aug 27, 2024 | 270.50 | 273.00 | 267.00 | 272.00 | 272.00 | 4,249 |
| Aug 26, 2024 | 272.00 | 272.00 | 265.50 | 270.50 | 270.50 | 5,289 |
| Aug 23, 2024 | 272.00 | 272.50 | 267.00 | 272.00 | 272.00 | 2,507 |
| Aug 22, 2024 | 271.00 | 273.00 | 266.00 | 272.50 | 272.50 | 4,834 |
| Aug 21, 2024 | 270.00 | 274.50 | 267.00 | 272.00 | 272.00 | 6,560 |
| Aug 20, 2024 | 270.00 | 274.00 | 267.50 | 270.00 | 270.00 | 24,402 |
| Aug 19, 2024 | 273.00 | 274.00 | 265.50 | 270.00 | 270.00 | 5,220 |
| Aug 16, 2024 | 267.00 | 274.00 | 264.00 | 273.00 | 273.00 | 7,878 |
| Aug 15, 2024 | 266.00 | 267.50 | 262.00 | 267.50 | 267.50 | 6,476 |
| Aug 14, 2024 | 261.00 | 267.50 | 261.00 | 265.00 | 265.00 | 14,811 |
| Aug 13, 2024 | 265.00 | 267.50 | 261.00 | 261.00 | 261.00 | 5,629 |
| Aug 12, 2024 | 266.00 | 267.50 | 263.00 | 265.00 | 265.00 | 5,677 |
| Aug 09, 2024 | 264.00 | 267.50 | 262.50 | 267.00 | 267.00 | 5,627 |
| Aug 08, 2024 | 265.00 | 266.00 | 256.00 | 264.00 | 264.00 | 7,039 |
| Aug 07, 2024 | 260.00 | 265.50 | 256.00 | 264.00 | 264.00 | 16,471 |
| Aug 06, 2024 | 264.00 | 264.50 | 255.50 | 263.00 | 263.00 | 11,257 |
| Aug 05, 2024 | 258.00 | 266.00 | 233.00 | 265.00 | 265.00 | 48,165 |
| Aug 02, 2024 | 278.00 | 278.00 | 264.00 | 267.00 | 267.00 | 19,501 |
| Aug 01, 2024 | 277.50 | 279.50 | 277.00 | 278.00 | 278.00 | 4,211 |
| Jul 31, 2024 | 277.00 | 279.50 | 275.00 | 277.00 | 277.00 | 3,703 |
| Jul 30, 2024 | 280.00 | 282.00 | 275.00 | 277.00 | 277.00 | 4,794 |
| Jul 29, 2024 | 282.00 | 286.00 | 277.00 | 280.00 | 280.00 | 7,810 |
| Jul 26, 2024 | 283.00 | 283.50 | 271.50 | 282.00 | 282.00 | 14,101 |
| Jul 25, 2024 | 285.00 | 287.50 | 273.00 | 283.00 | 283.00 | 13,147 |
| Jul 24, 2024 | 285.50 | 286.00 | 278.00 | 285.00 | 285.00 | 5,296 |
| Jul 23, 2024 | 285.00 | 289.50 | 280.00 | 285.50 | 285.50 | 11,841 |
| Jul 22, 2024 | 280.00 | 286.00 | 275.50 | 286.00 | 286.00 | 14,394 |
| Jul 19, 2024 | 283.00 | 283.00 | 276.50 | 280.00 | 280.00 | 5,583 |
| Jul 18, 2024 | 284.00 | 284.00 | 278.50 | 283.00 | 283.00 | 13,884 |
| Jul 17, 2024 | 279.50 | 284.50 | 269.50 | 284.50 | 284.50 | 14,423 |
| Jul 16, 2024 | 269.00 | 280.00 | 263.50 | 280.00 | 280.00 | 32,906 |
| Jul 15, 2024 | 264.00 | 269.00 | 257.00 | 265.00 | 265.00 | 25,640 |
| Jul 12, 2024 | 262.00 | 269.50 | 245.50 | 260.00 | 260.00 | 82,169 |
| Jul 11, 2024 | 255.00 | 258.00 | 253.50 | 256.00 | 256.00 | 11,991 |
| Jul 10, 2024 | 253.00 | 255.00 | 248.00 | 255.00 | 255.00 | 27,433 |
| Jul 09, 2024 | 253.50 | 253.50 | 250.00 | 253.00 | 253.00 | 11,872 |
| Jul 08, 2024 | 253.50 | 254.50 | 251.00 | 253.50 | 253.50 | 7,881 |
| Jul 05, 2024 | 255.00 | 261.50 | 252.00 | 254.50 | 254.50 | 6,828 |
| Jul 04, 2024 | 255.00 | 259.50 | 253.00 | 255.00 | 255.00 | 4,989 |
| Jul 03, 2024 | 253.00 | 259.50 | 252.50 | 255.00 | 255.00 | 10,735 |
| Jul 02, 2024 | 249.50 | 255.00 | 248.00 | 252.00 | 252.00 | 8,691 |
| Jul 01, 2024 | 247.50 | 255.00 | 245.00 | 248.00 | 248.00 | 25,081 |
| Jun 28, 2024 | 255.00 | 256.50 | 247.00 | 248.50 | 248.50 | 5,334 |
| Jun 27, 2024 | 257.50 | 260.00 | 252.00 | 254.50 | 254.50 | 2,180 |
| Jun 26, 2024 | 254.00 | 257.50 | 249.00 | 254.50 | 254.50 | 14,795 |
| Jun 25, 2024 | 256.50 | 260.00 | 249.50 | 254.50 | 254.50 | 60,348 |
| Jun 24, 2024 | 261.00 | 273.00 | 242.00 | 254.00 | 254.00 | 33,129 |
| Jun 20, 2024 | 264.00 | 265.50 | 259.50 | 261.00 | 261.00 | 8,167 |
| Jun 19, 2024 | 266.00 | 266.00 | 260.00 | 264.00 | 264.00 | 5,535 |
| Jun 18, 2024 | 258.50 | 266.00 | 255.00 | 266.00 | 266.00 | 13,551 |
| Jun 17, 2024 | 260.00 | 260.00 | 255.50 | 259.00 | 259.00 | 10,742 |
| Jun 14, 2024 | 262.00 | 265.00 | 257.50 | 260.50 | 260.50 | 20,614 |
| Jun 13, 2024 | 261.00 | 263.50 | 256.00 | 262.00 | 262.00 | 6,760 |
| Jun 12, 2024 | 254.50 | 266.00 | 254.00 | 261.00 | 261.00 | 21,635 |
| Jun 11, 2024 | 252.50 | 263.00 | 252.50 | 255.00 | 255.00 | 19,229 |
| Jun 10, 2024 | 255.00 | 255.00 | 250.50 | 254.00 | 254.00 | 4,651 |
| Jun 07, 2024 | 257.00 | 259.00 | 251.50 | 255.50 | 255.50 | 7,845 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.