Stockholm - Delayed Quote SEK
Plejd AB (PLEJD.ST)
At close: October 25 at 5:29 PM GMT+2
Currency in SEK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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 9, 2024 | 337.50 | 340.50 | 336.00 | 339.00 | 339.00 | 19,252 |
| Oct 8, 2024 | 327.50 | 335.00 | 320.00 | 335.00 | 335.00 | 25,855 |
| Oct 7, 2024 | 330.00 | 333.50 | 324.00 | 327.50 | 327.50 | 16,654 |
| Oct 4, 2024 | 323.50 | 335.00 | 321.50 | 330.00 | 330.00 | 13,863 |
| Oct 3, 2024 | 320.00 | 327.50 | 315.00 | 323.50 | 323.50 | 7,784 |
| Oct 2, 2024 | 319.00 | 320.00 | 314.50 | 320.00 | 320.00 | 8,149 |
| Oct 1, 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 9, 2024 | 278.00 | 282.50 | 278.00 | 282.50 | 282.50 | 5,421 |
| Sep 6, 2024 | 280.00 | 283.50 | 275.50 | 282.50 | 282.50 | 4,820 |
| Sep 5, 2024 | 283.00 | 283.00 | 275.50 | 280.00 | 280.00 | 7,173 |
| Sep 4, 2024 | 278.50 | 283.00 | 271.00 | 283.00 | 283.00 | 6,053 |
| Sep 3, 2024 | 283.00 | 288.00 | 278.50 | 280.00 | 280.00 | 8,868 |
| Sep 2, 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 9, 2024 | 264.00 | 267.50 | 262.50 | 267.00 | 267.00 | 5,627 |
| Aug 8, 2024 | 265.00 | 266.00 | 256.00 | 264.00 | 264.00 | 7,039 |
| Aug 7, 2024 | 260.00 | 265.50 | 256.00 | 264.00 | 264.00 | 16,471 |
| Aug 6, 2024 | 264.00 | 264.50 | 255.50 | 263.00 | 263.00 | 11,257 |
| Aug 5, 2024 | 258.00 | 266.00 | 233.00 | 265.00 | 265.00 | 48,165 |
| Aug 2, 2024 | 278.00 | 278.00 | 264.00 | 267.00 | 267.00 | 19,501 |
| Aug 1, 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 9, 2024 | 253.50 | 253.50 | 250.00 | 253.00 | 253.00 | 11,872 |
| Jul 8, 2024 | 253.50 | 254.50 | 251.00 | 253.50 | 253.50 | 7,881 |
| Jul 5, 2024 | 255.00 | 261.50 | 252.00 | 254.50 | 254.50 | 6,828 |
| Jul 4, 2024 | 255.00 | 259.50 | 253.00 | 255.00 | 255.00 | 4,989 |
| Jul 3, 2024 | 253.00 | 259.50 | 252.50 | 255.00 | 255.00 | 10,735 |
| Jul 2, 2024 | 249.50 | 255.00 | 248.00 | 252.00 | 252.00 | 8,691 |
| Jul 1, 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 7, 2024 | 257.00 | 259.00 | 251.50 | 255.50 | 255.50 | 7,845 |
| Jun 5, 2024 | 255.50 | 260.00 | 253.50 | 256.50 | 256.50 | 3,389 |
| Jun 4, 2024 | 261.00 | 261.00 | 254.50 | 255.50 | 255.50 | 8,525 |
| Jun 3, 2024 | 255.50 | 263.50 | 255.50 | 258.50 | 258.50 | 6,490 |
| May 31, 2024 | 259.50 | 263.50 | 255.50 | 255.50 | 255.50 | 9,311 |
| May 30, 2024 | 252.00 | 260.00 | 250.00 | 259.50 | 259.50 | 6,698 |
| May 29, 2024 | 251.50 | 253.00 | 249.50 | 252.00 | 252.00 | 26,815 |
| May 28, 2024 | 247.00 | 254.50 | 247.00 | 251.50 | 251.50 | 12,164 |
| May 27, 2024 | 250.00 | 252.00 | 246.50 | 247.50 | 247.50 | 9,587 |
| May 24, 2024 | 246.50 | 254.50 | 244.50 | 250.00 | 250.00 | 12,710 |
| May 23, 2024 | 253.50 | 255.50 | 247.00 | 248.00 | 248.00 | 18,308 |
| May 22, 2024 | 257.00 | 262.50 | 249.50 | 253.50 | 253.50 | 13,419 |
| May 21, 2024 | 260.50 | 260.50 | 254.00 | 257.00 | 257.00 | 18,750 |
| May 20, 2024 | 255.00 | 261.00 | 248.50 | 261.00 | 261.00 | 18,977 |
| May 17, 2024 | 259.00 | 259.00 | 251.00 | 257.00 | 257.00 | 7,868 |
| May 16, 2024 | 261.00 | 265.00 | 253.50 | 259.00 | 259.00 | 7,559 |
| May 15, 2024 | 262.50 | 265.50 | 256.00 | 261.00 | 261.00 | 10,178 |
| May 14, 2024 | 265.50 | 273.00 | 251.50 | 261.50 | 261.50 | 24,333 |
| May 13, 2024 | 273.50 | 273.50 | 264.50 | 268.50 | 268.50 | 9,775 |
| May 10, 2024 | 266.50 | 275.00 | 265.00 | 274.00 | 274.00 | 16,957 |
| May 8, 2024 | 263.00 | 270.00 | 263.00 | 266.00 | 266.00 | 8,807 |
| May 7, 2024 | 255.00 | 269.50 | 252.00 | 263.00 | 263.00 | 18,347 |
| May 6, 2024 | 246.00 | 257.00 | 242.00 | 255.00 | 255.00 | 21,474 |
| May 3, 2024 | 248.00 | 248.00 | 238.50 | 246.00 | 246.00 | 15,325 |
| May 2, 2024 | 248.50 | 248.50 | 244.00 | 248.00 | 248.00 | 10,453 |
| Apr 30, 2024 | 243.00 | 248.50 | 241.50 | 248.50 | 248.50 | 8,472 |
| Apr 29, 2024 | 250.00 | 250.00 | 241.00 | 248.50 | 248.50 | 18,454 |
| Apr 26, 2024 | 253.00 | 253.00 | 247.00 | 251.00 | 251.00 | 11,530 |
| Apr 25, 2024 | 255.50 | 259.50 | 247.50 | 253.00 | 253.00 | 12,668 |
| Apr 24, 2024 | 249.00 | 256.50 | 249.00 | 255.00 | 255.00 | 16,343 |
| Apr 23, 2024 | 254.00 | 254.00 | 242.50 | 248.50 | 248.50 | 20,022 |
| Apr 22, 2024 | 234.00 | 250.00 | 234.00 | 246.50 | 246.50 | 49,833 |
| Apr 19, 2024 | 234.00 | 236.00 | 228.50 | 233.50 | 233.50 | 20,032 |
| Apr 18, 2024 | 229.00 | 241.50 | 225.50 | 232.00 | 232.00 | 106,562 |
| Apr 17, 2024 | 218.00 | 218.00 | 209.00 | 215.00 | 215.00 | 9,523 |
| Apr 16, 2024 | 217.00 | 217.00 | 212.00 | 217.00 | 217.00 | 8,184 |
| Apr 15, 2024 | 209.50 | 218.00 | 209.50 | 218.00 | 218.00 | 11,874 |
| Apr 12, 2024 | 210.00 | 214.00 | 209.00 | 209.50 | 209.50 | 11,008 |
| Apr 11, 2024 | 212.00 | 216.00 | 205.50 | 210.00 | 210.00 | 5,275 |
| Apr 10, 2024 | 211.50 | 217.50 | 208.00 | 212.00 | 212.00 | 9,618 |
| Apr 9, 2024 | 208.00 | 216.50 | 206.00 | 212.00 | 212.00 | 15,036 |
| Apr 8, 2024 | 196.40 | 212.00 | 196.40 | 208.00 | 208.00 | 44,282 |
| Apr 5, 2024 | 199.00 | 199.00 | 193.60 | 196.40 | 196.40 | 8,738 |
| Apr 4, 2024 | 192.00 | 202.00 | 191.00 | 199.00 | 199.00 | 29,027 |
| Apr 3, 2024 | 187.40 | 194.00 | 186.20 | 192.00 | 192.00 | 36,260 |
| Apr 2, 2024 | 188.20 | 194.80 | 185.00 | 187.40 | 187.40 | 13,215 |
| Mar 28, 2024 | 188.00 | 189.60 | 186.00 | 188.00 | 188.00 | 2,614 |
| Mar 27, 2024 | 189.00 | 189.00 | 185.60 | 188.00 | 188.00 | 12,659 |
| Mar 26, 2024 | 187.60 | 190.00 | 184.40 | 189.00 | 189.00 | 8,657 |
| Mar 25, 2024 | 188.00 | 188.00 | 184.00 | 187.60 | 187.60 | 12,781 |
| Mar 22, 2024 | 188.40 | 188.80 | 182.60 | 188.00 | 188.00 | 19,654 |
| Mar 21, 2024 | 178.00 | 187.40 | 177.00 | 186.00 | 186.00 | 10,342 |
| Mar 20, 2024 | 174.60 | 180.00 | 174.60 | 180.00 | 180.00 | 6,051 |
| Mar 19, 2024 | 178.40 | 180.80 | 175.80 | 176.00 | 176.00 | 11,622 |
| Mar 18, 2024 | 181.00 | 181.00 | 176.60 | 178.40 | 178.40 | 7,033 |
| Mar 15, 2024 | 182.20 | 182.20 | 177.40 | 182.00 | 182.00 | 10,953 |
| Mar 14, 2024 | 181.60 | 185.00 | 179.80 | 182.40 | 182.40 | 22,731 |
| Mar 13, 2024 | 177.20 | 181.80 | 177.20 | 181.60 | 181.60 | 8,083 |
| Mar 12, 2024 | 181.80 | 181.80 | 177.00 | 179.00 | 179.00 | 7,389 |
| Mar 11, 2024 | 178.40 | 181.80 | 175.00 | 181.80 | 181.80 | 12,949 |
| Mar 8, 2024 | 179.00 | 180.00 | 177.20 | 178.80 | 178.80 | 8,981 |
| Mar 7, 2024 | 181.00 | 181.00 | 177.20 | 179.40 | 179.40 | 5,100 |
| Mar 6, 2024 | 181.60 | 183.80 | 178.40 | 181.00 | 181.00 | 1,951 |
| Mar 5, 2024 | 181.00 | 183.80 | 179.00 | 181.60 | 181.60 | 5,074 |
| Mar 4, 2024 | 181.00 | 181.00 | 178.20 | 181.00 | 181.00 | 5,587 |
| Mar 1, 2024 | 181.00 | 183.80 | 179.00 | 181.00 | 181.00 | 6,860 |
| Feb 29, 2024 | 184.80 | 184.80 | 180.00 | 181.00 | 181.00 | 7,491 |
| Feb 28, 2024 | 184.00 | 187.40 | 182.00 | 185.00 | 185.00 | 6,939 |
| Feb 27, 2024 | 184.40 | 185.80 | 182.20 | 184.00 | 184.00 | 5,514 |
| Feb 26, 2024 | 187.00 | 188.60 | 184.00 | 184.40 | 184.40 | 4,823 |
| Feb 23, 2024 | 187.20 | 188.00 | 182.20 | 187.00 | 187.00 | 5,384 |
| Feb 22, 2024 | 185.00 | 187.80 | 183.40 | 187.20 | 187.20 | 4,915 |
| Feb 21, 2024 | 185.60 | 187.80 | 181.80 | 184.20 | 184.20 | 26,438 |
| Feb 20, 2024 | 184.80 | 189.00 | 181.40 | 185.40 | 185.40 | 12,971 |
| Feb 19, 2024 | 179.00 | 189.20 | 177.40 | 185.00 | 185.00 | 14,803 |
| Feb 16, 2024 | 178.00 | 181.80 | 175.20 | 179.00 | 179.00 | 13,582 |
| Feb 15, 2024 | 184.60 | 185.60 | 177.00 | 179.00 | 179.00 | 14,666 |
| Feb 14, 2024 | 183.00 | 184.60 | 180.60 | 184.60 | 184.60 | 7,689 |
| Feb 13, 2024 | 184.00 | 187.20 | 181.00 | 186.60 | 186.60 | 21,639 |
| Feb 12, 2024 | 188.60 | 194.40 | 187.40 | 189.80 | 189.80 | 50,161 |
| Feb 9, 2024 | 183.00 | 190.00 | 182.40 | 188.00 | 188.00 | 49,423 |
| Feb 8, 2024 | 171.80 | 186.20 | 171.80 | 183.00 | 183.00 | 88,964 |
| Feb 7, 2024 | 151.80 | 154.80 | 149.40 | 151.40 | 151.40 | 8,224 |
| Feb 6, 2024 | 150.00 | 153.80 | 150.00 | 150.20 | 150.20 | 7,206 |
| Feb 5, 2024 | 153.00 | 156.60 | 150.00 | 150.00 | 150.00 | 4,761 |
| Feb 2, 2024 | 152.80 | 162.00 | 147.80 | 153.00 | 153.00 | 16,729 |
| Feb 1, 2024 | 148.00 | 153.00 | 144.40 | 150.00 | 150.00 | 1,627 |
| Jan 31, 2024 | 153.20 | 153.40 | 148.20 | 153.00 | 153.00 | 5,591 |
| Jan 30, 2024 | 154.00 | 154.00 | 150.60 | 153.40 | 153.40 | 7,011 |
| Jan 29, 2024 | 157.00 | 157.00 | 151.20 | 154.40 | 154.40 | 12,411 |
| Jan 26, 2024 | 156.20 | 161.00 | 152.00 | 157.00 | 157.00 | 7,215 |
| Jan 25, 2024 | 156.40 | 163.80 | 154.00 | 157.80 | 157.80 | 26,876 |
| Jan 24, 2024 | 162.00 | 163.40 | 153.40 | 159.80 | 159.80 | 7,520 |
| Jan 23, 2024 | 165.20 | 165.80 | 162.40 | 163.40 | 163.40 | 7,953 |
| Jan 22, 2024 | 164.40 | 167.60 | 164.00 | 165.40 | 165.40 | 2,806 |
| Jan 19, 2024 | 167.60 | 169.60 | 164.20 | 164.40 | 164.40 | 3,422 |
| Jan 18, 2024 | 165.20 | 169.60 | 164.00 | 167.60 | 167.60 | 4,145 |
| Jan 17, 2024 | 164.20 | 167.80 | 163.00 | 167.20 | 167.20 | 5,379 |
| Jan 16, 2024 | 165.60 | 167.80 | 164.00 | 164.20 | 164.20 | 5,988 |
| Jan 15, 2024 | 165.00 | 169.80 | 162.40 | 165.60 | 165.60 | 6,333 |
| Jan 12, 2024 | 167.20 | 169.80 | 165.60 | 169.80 | 169.80 | 6,054 |
| Jan 11, 2024 | 172.00 | 174.40 | 168.60 | 170.40 | 170.40 | 5,414 |
| Jan 10, 2024 | 165.00 | 173.80 | 165.00 | 172.00 | 172.00 | 14,076 |
| Jan 9, 2024 | 166.00 | 166.60 | 163.20 | 165.00 | 165.00 | 4,257 |
| Jan 8, 2024 | 168.60 | 168.60 | 161.80 | 164.40 | 164.40 | 7,536 |
| Jan 5, 2024 | 169.40 | 170.00 | 165.40 | 168.60 | 168.60 | 3,913 |
| Jan 4, 2024 | 169.80 | 169.80 | 164.60 | 165.00 | 165.00 | 15,660 |
| Jan 3, 2024 | 169.00 | 171.00 | 165.40 | 169.80 | 169.80 | 9,713 |
| Jan 2, 2024 | 167.00 | 174.60 | 163.80 | 168.00 | 168.00 | 12,451 |
| Dec 29, 2023 | 165.20 | 167.00 | 163.00 | 167.00 | 167.00 | 14,982 |
| Dec 28, 2023 | 165.80 | 169.80 | 162.00 | 167.00 | 167.00 | 12,432 |
| Dec 27, 2023 | 171.00 | 171.00 | 164.00 | 165.80 | 165.80 | 7,022 |
| Dec 22, 2023 | 172.20 | 173.00 | 167.00 | 171.00 | 171.00 | 11,667 |
| Dec 21, 2023 | 172.00 | 176.60 | 168.00 | 171.00 | 171.00 | 16,871 |
| Dec 20, 2023 | 165.20 | 173.60 | 165.00 | 172.00 | 172.00 | 19,836 |
| Dec 19, 2023 | 159.00 | 174.40 | 159.00 | 165.00 | 165.00 | 16,225 |
| Dec 18, 2023 | 153.60 | 159.00 | 151.80 | 159.00 | 159.00 | 16,264 |
| Dec 15, 2023 | 142.00 | 153.00 | 142.00 | 151.80 | 151.80 | 15,103 |
| Dec 14, 2023 | 140.00 | 149.80 | 140.00 | 145.20 | 145.20 | 10,544 |
| Dec 13, 2023 | 137.60 | 144.00 | 133.00 | 140.00 | 140.00 | 7,955 |
| Dec 12, 2023 | 136.00 | 138.00 | 135.00 | 137.60 | 137.60 | 14,701 |
| Dec 11, 2023 | 134.60 | 138.80 | 133.00 | 137.00 | 137.00 | 15,017 |
| Dec 8, 2023 | 132.60 | 135.80 | 130.40 | 133.00 | 133.00 | 29,350 |
| Dec 7, 2023 | 134.80 | 134.80 | 131.40 | 132.40 | 132.40 | 4,752 |
| Dec 6, 2023 | 136.20 | 136.80 | 131.40 | 134.80 | 134.80 | 19,117 |
| Dec 5, 2023 | 139.80 | 139.80 | 136.60 | 137.00 | 137.00 | 6,959 |
| Dec 4, 2023 | 143.00 | 145.00 | 136.00 | 140.00 | 140.00 | 2,842 |
| Dec 1, 2023 | 138.80 | 141.00 | 134.60 | 141.00 | 141.00 | 12,228 |
| Nov 30, 2023 | 139.80 | 142.00 | 137.20 | 139.00 | 139.00 | 5,419 |
| Nov 29, 2023 | 140.60 | 141.40 | 136.60 | 139.80 | 139.80 | 2,637 |
| Nov 28, 2023 | 137.00 | 142.00 | 136.60 | 141.00 | 141.00 | 5,244 |
| Nov 27, 2023 | 137.80 | 137.80 | 135.20 | 136.80 | 136.80 | 2,545 |
| Nov 24, 2023 | 138.60 | 140.00 | 136.80 | 138.00 | 138.00 | 2,639 |
| Nov 23, 2023 | 135.80 | 139.80 | 135.60 | 138.80 | 138.80 | 6,069 |
| Nov 22, 2023 | 133.20 | 139.20 | 130.00 | 136.00 | 136.00 | 15,056 |
| Nov 21, 2023 | 137.60 | 137.80 | 133.60 | 134.00 | 134.00 | 3,328 |
| Nov 20, 2023 | 139.60 | 142.40 | 137.60 | 137.80 | 137.80 | 5,080 |
| Nov 17, 2023 | 138.60 | 142.60 | 134.00 | 139.80 | 139.80 | 7,943 |
| Nov 16, 2023 | 137.40 | 139.00 | 136.00 | 139.00 | 139.00 | 4,025 |
| Nov 15, 2023 | 137.00 | 144.80 | 136.20 | 138.80 | 138.80 | 7,118 |
| Nov 14, 2023 | 130.00 | 139.40 | 128.20 | 137.00 | 137.00 | 9,718 |
| Nov 13, 2023 | 129.20 | 132.00 | 126.60 | 132.00 | 132.00 | 15,606 |
| Nov 10, 2023 | 130.80 | 130.80 | 127.40 | 129.40 | 129.40 | 5,137 |
| Nov 9, 2023 | 128.00 | 132.80 | 126.40 | 131.00 | 131.00 | 10,393 |
| Nov 8, 2023 | 130.00 | 130.00 | 125.80 | 128.20 | 128.20 | 3,419 |
| Nov 7, 2023 | 125.80 | 130.00 | 124.00 | 130.00 | 130.00 | 6,939 |
| Nov 6, 2023 | 127.40 | 127.40 | 125.00 | 126.60 | 126.60 | 41,947 |
| Nov 3, 2023 | 130.00 | 130.00 | 126.00 | 127.60 | 127.60 | 5,028 |
| Nov 2, 2023 | 129.00 | 133.60 | 127.80 | 129.40 | 129.40 | 12,770 |
| Nov 1, 2023 | 129.20 | 133.80 | 127.60 | 129.00 | 129.00 | 5,378 |
| Oct 31, 2023 | 129.80 | 130.00 | 127.60 | 129.20 | 129.20 | 10,036 |
| Oct 30, 2023 | 130.20 | 133.80 | 127.00 | 130.00 | 130.00 | 8,062 |
| Oct 27, 2023 | 130.00 | 136.00 | 128.00 | 130.40 | 130.40 | 5,797 |
| Oct 26, 2023 | 130.00 | 131.40 | 123.20 | 129.80 | 129.80 | 102,998 |
| Oct 25, 2023 | 128.00 | 133.00 | 127.00 | 130.00 | 130.00 | 11,666 |
Related Tickers
AQ.ST AQ Group AB (publ)
136.08
+0.61%
INT.ST Intellego Technologies AB
24.00
+1.48%
ABB.ST ABB Ltd
594.80
+0.61%
CTEK.ST CTEK AB (publ)
17.02
-2.63%
PCELL.ST PowerCell Sweden AB (publ)
40.36
-0.84%
NKT.CO NKT A/S
653.00
+3.32%
ENVX Enovix Corporation
10.41
-4.28%
VRT Vertiv Holdings Co
112.17
+1.94%