Plejd AB (publ) (3CA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 02:41PM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 22.40 | 23.45 | 22.40 | 22.95 | 22.95 | 245 |
| 09 May 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| 08 May 2024 | 22.15 | 22.25 | 22.15 | 22.25 | 22.25 | 200 |
| 07 May 2024 | 21.55 | 22.95 | 21.55 | 22.95 | 22.95 | 600 |
| 06 May 2024 | 21.60 | 22.25 | 21.60 | 22.10 | 22.10 | 1,525 |
| 03 May 2024 | 20.95 | 21.45 | 20.95 | 21.45 | 21.45 | 310 |
| 02 May 2024 | 21.80 | 21.80 | 21.30 | 21.70 | 21.70 | 655 |
| 30 Apr 2024 | 20.85 | 20.95 | 20.85 | 20.95 | 20.95 | - |
| 29 Apr 2024 | 20.90 | 20.90 | 20.55 | 20.55 | 20.55 | - |
| 26 Apr 2024 | 21.35 | 21.65 | 21.20 | 21.65 | 21.65 | 200 |
| 25 Apr 2024 | 21.60 | 22.10 | 21.55 | 22.10 | 22.10 | 100 |
| 24 Apr 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 23 Apr 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 22 Apr 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 19 Apr 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| 18 Apr 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 17 Apr 2024 | 18.34 | 18.34 | 18.30 | 18.30 | 18.30 | - |
| 16 Apr 2024 | 18.50 | 18.50 | 18.32 | 18.32 | 18.32 | - |
| 15 Apr 2024 | 17.82 | 17.92 | 17.82 | 17.92 | 17.92 | - |
| 12 Apr 2024 | 17.84 | 17.96 | 17.84 | 17.96 | 17.96 | - |
| 11 Apr 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 10 Apr 2024 | 18.20 | 18.34 | 18.20 | 18.34 | 18.34 | 100 |
| 09 Apr 2024 | 17.82 | 18.04 | 17.82 | 18.04 | 18.04 | - |
| 08 Apr 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| 05 Apr 2024 | 16.78 | 16.82 | 16.78 | 16.82 | 16.82 | - |
| 04 Apr 2024 | 16.30 | 16.82 | 16.30 | 16.82 | 16.82 | - |
| 03 Apr 2024 | 15.90 | 16.12 | 15.90 | 16.10 | 16.10 | - |
| 02 Apr 2024 | 16.16 | 16.16 | 15.94 | 15.94 | 15.94 | - |
| 28 Mar 2024 | 16.06 | 16.12 | 16.06 | 16.12 | 16.12 | - |
| 27 Mar 2024 | 16.16 | 16.50 | 16.06 | 16.06 | 16.06 | 65 |
| 26 Mar 2024 | 15.96 | 16.10 | 15.96 | 16.10 | 16.10 | - |
| 25 Mar 2024 | 16.00 | 16.04 | 16.00 | 16.04 | 16.04 | - |
| 22 Mar 2024 | 16.04 | 16.04 | 15.88 | 15.88 | 15.88 | - |
| 21 Mar 2024 | 15.58 | 15.58 | 15.50 | 15.50 | 15.50 | - |
| 20 Mar 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 19 Mar 2024 | 15.40 | 15.44 | 15.40 | 15.42 | 15.42 | - |
| 18 Mar 2024 | 15.82 | 15.82 | 15.48 | 15.48 | 15.48 | - |
| 15 Mar 2024 | 15.80 | 15.80 | 15.78 | 15.80 | 15.80 | - |
| 14 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 13 Mar 2024 | 15.70 | 15.70 | 15.68 | 15.68 | 15.68 | - |
| 12 Mar 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 11 Mar 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 08 Mar 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
| 07 Mar 2024 | 15.84 | 15.84 | 15.72 | 15.72 | 15.72 | - |
| 06 Mar 2024 | 15.82 | 15.84 | 15.72 | 15.72 | 15.72 | - |
| 05 Mar 2024 | 15.86 | 15.86 | 15.84 | 15.84 | 15.84 | - |
| 04 Mar 2024 | 15.90 | 15.90 | 15.86 | 15.88 | 15.88 | - |
| 01 Mar 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 29 Feb 2024 | 16.02 | 16.02 | 15.98 | 15.98 | 15.98 | - |
| 28 Feb 2024 | 16.14 | 16.20 | 16.12 | 16.12 | 16.12 | - |
| 27 Feb 2024 | 16.22 | 16.22 | 16.16 | 16.16 | 16.16 | - |
| 26 Feb 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 23 Feb 2024 | 16.48 | 16.50 | 16.48 | 16.50 | 16.50 | - |
| 22 Feb 2024 | 16.14 | 16.36 | 16.14 | 16.36 | 16.36 | - |
| 21 Feb 2024 | 16.26 | 16.28 | 16.12 | 16.28 | 16.28 | - |
| 20 Feb 2024 | 16.50 | 16.76 | 16.50 | 16.76 | 16.76 | 102 |
| 19 Feb 2024 | 15.64 | 16.36 | 15.64 | 16.36 | 16.36 | - |
| 16 Feb 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 15 Feb 2024 | 15.90 | 15.90 | 15.66 | 15.66 | 15.66 | - |
| 14 Feb 2024 | 15.74 | 15.80 | 15.74 | 15.80 | 15.80 | 200 |
| 13 Feb 2024 | 16.00 | 16.28 | 16.00 | 16.28 | 16.28 | - |
| 12 Feb 2024 | 16.36 | 16.74 | 16.36 | 16.74 | 16.74 | - |
| 09 Feb 2024 | 15.92 | 16.90 | 15.92 | 16.90 | 16.90 | 200 |
| 08 Feb 2024 | 13.12 | 15.98 | 13.12 | 15.98 | 15.98 | 150 |
| 07 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 06 Feb 2024 | 12.88 | 13.04 | 12.88 | 13.04 | 13.04 | 1 |
| 05 Feb 2024 | 13.10 | 13.12 | 13.10 | 13.12 | 13.12 | - |
| 02 Feb 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 01 Feb 2024 | 12.66 | 12.78 | 12.66 | 12.78 | 12.78 | - |
| 31 Jan 2024 | 13.38 | 13.38 | 13.14 | 13.14 | 13.14 | - |
| 30 Jan 2024 | 13.38 | 13.38 | 13.20 | 13.22 | 13.22 | - |
| 29 Jan 2024 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | - |
| 26 Jan 2024 | 13.64 | 13.64 | 13.40 | 13.40 | 13.40 | - |
| 25 Jan 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| 24 Jan 2024 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | - |
| 23 Jan 2024 | 14.24 | 14.24 | 14.20 | 14.20 | 14.20 | - |
| 22 Jan 2024 | 14.22 | 14.24 | 14.22 | 14.24 | 14.24 | - |
| 19 Jan 2024 | 14.40 | 14.40 | 14.16 | 14.16 | 14.16 | - |
| 18 Jan 2024 | 14.40 | 14.46 | 14.40 | 14.46 | 14.46 | - |
| 17 Jan 2024 | 14.14 | 14.28 | 14.14 | 14.28 | 14.28 | 23 |
| 16 Jan 2024 | 14.42 | 14.42 | 14.28 | 14.28 | 14.28 | - |
| 15 Jan 2024 | 14.56 | 14.56 | 14.46 | 14.46 | 14.46 | - |
| 12 Jan 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| 11 Jan 2024 | 15.04 | 15.18 | 15.04 | 15.18 | 15.18 | - |
| 10 Jan 2024 | 14.42 | 14.70 | 14.42 | 14.70 | 14.70 | - |
| 09 Jan 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| 08 Jan 2024 | 14.70 | 14.70 | 14.30 | 14.30 | 14.30 | - |
| 05 Jan 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| 04 Jan 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 03 Jan 2024 | 14.74 | 14.74 | 14.68 | 14.68 | 14.68 | - |
| 02 Jan 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| 29 Dec 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 28 Dec 2023 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 27 Dec 2023 | 15.20 | 15.20 | 14.96 | 14.96 | 14.96 | - |
| 22 Dec 2023 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| 21 Dec 2023 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 20 Dec 2023 | 14.50 | 15.08 | 14.50 | 15.08 | 15.08 | - |
| 19 Dec 2023 | 13.96 | 14.50 | 13.96 | 14.50 | 14.50 | - |
| 18 Dec 2023 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
| 15 Dec 2023 | 12.58 | 13.26 | 12.58 | 13.26 | 13.26 | - |
| *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.