Plejd AB (publ) (XSAT:PLEJD)
886.00
-6.00 (-0.67%)
At close: Oct 17, 2025
Plejd AB Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 17, 2025 | 905.00 | 910.00 | 871.00 | 886.00 | 886.00 | -0.67% | 22,252 |
Oct 16, 2025 | 930.00 | 944.00 | 846.00 | 892.00 | 892.00 | -0.89% | 114,010 |
Oct 15, 2025 | 926.00 | 939.00 | 900.00 | 900.00 | 900.00 | -2.17% | 24,610 |
Oct 14, 2025 | 923.00 | 930.00 | 916.00 | 920.00 | 920.00 | -0.22% | 13,870 |
Oct 13, 2025 | 916.00 | 941.00 | 914.00 | 922.00 | 922.00 | 1.10% | 13,310 |
Oct 10, 2025 | 926.00 | 939.00 | 909.00 | 912.00 | 912.00 | -1.41% | 7,185 |
Oct 9, 2025 | 920.00 | 946.00 | 915.00 | 925.00 | 925.00 | - | 7,624 |
Oct 8, 2025 | 925.00 | 925.00 | 908.00 | 925.00 | 925.00 | - | 9,692 |
Oct 7, 2025 | 945.00 | 955.00 | 925.00 | 925.00 | 925.00 | -1.70% | 10,105 |
Oct 6, 2025 | 961.00 | 965.00 | 938.00 | 941.00 | 941.00 | -2.39% | 14,605 |
Oct 3, 2025 | 961.00 | 965.00 | 954.00 | 964.00 | 964.00 | 0.31% | 31,943 |
Oct 2, 2025 | 950.00 | 977.00 | 950.00 | 961.00 | 961.00 | 3.00% | 34,487 |
Oct 1, 2025 | 922.00 | 933.00 | 922.00 | 933.00 | 933.00 | 0.32% | 4,810 |
Sep 30, 2025 | 926.00 | 930.00 | 914.00 | 930.00 | 930.00 | 0.54% | 10,230 |
Sep 29, 2025 | 920.00 | 937.00 | 911.00 | 925.00 | 925.00 | 0.54% | 21,966 |
Sep 26, 2025 | 919.00 | 923.00 | 900.00 | 920.00 | 920.00 | 2.22% | 12,677 |
Sep 25, 2025 | 917.00 | 927.00 | 900.00 | 900.00 | 900.00 | -2.39% | 25,846 |
Sep 24, 2025 | 898.00 | 926.00 | 892.00 | 922.00 | 922.00 | 2.56% | 30,161 |
Sep 23, 2025 | 928.00 | 928.00 | 892.00 | 899.00 | 899.00 | -3.13% | 23,030 |
Sep 22, 2025 | 922.00 | 935.00 | 911.00 | 928.00 | 928.00 | 0.32% | 32,170 |
Sep 19, 2025 | 924.00 | 932.00 | 912.00 | 925.00 | 925.00 | -0.75% | 13,312 |
Sep 18, 2025 | 928.00 | 938.00 | 911.00 | 932.00 | 932.00 | - | 15,438 |
Sep 17, 2025 | 912.00 | 939.00 | 910.00 | 932.00 | 932.00 | 2.42% | 29,111 |
Sep 16, 2025 | 873.00 | 910.00 | 862.00 | 910.00 | 910.00 | 4.36% | 28,900 |
Sep 15, 2025 | 875.00 | 884.00 | 859.00 | 872.00 | 872.00 | -1.58% | 19,591 |
Sep 12, 2025 | 833.00 | 888.00 | 833.00 | 886.00 | 886.00 | 7.39% | 36,674 |
Sep 11, 2025 | 792.00 | 846.00 | 787.00 | 825.00 | 825.00 | 3.38% | 42,105 |
Sep 10, 2025 | 785.00 | 809.00 | 781.00 | 798.00 | 798.00 | 1.66% | 23,647 |
Sep 9, 2025 | 782.00 | 796.00 | 748.00 | 785.00 | 785.00 | 0.26% | 93,672 |
Sep 8, 2025 | 815.00 | 815.00 | 783.00 | 783.00 | 783.00 | -4.51% | 64,623 |
Sep 5, 2025 | 849.00 | 849.00 | 814.00 | 820.00 | 820.00 | -3.76% | 42,896 |
Sep 4, 2025 | 861.00 | 873.00 | 847.00 | 852.00 | 852.00 | -2.41% | 27,524 |
Sep 3, 2025 | 878.00 | 890.00 | 862.00 | 873.00 | 873.00 | -0.57% | 14,389 |
Sep 2, 2025 | 883.00 | 890.00 | 860.00 | 878.00 | 878.00 | -0.57% | 9,427 |
Sep 1, 2025 | 875.00 | 890.00 | 858.00 | 883.00 | 883.00 | 0.34% | 18,971 |
Aug 29, 2025 | 897.00 | 897.00 | 868.00 | 880.00 | 880.00 | -2.22% | 38,752 |
Aug 28, 2025 | 923.00 | 923.00 | 889.00 | 900.00 | 900.00 | -3.02% | 21,840 |
Aug 27, 2025 | 913.00 | 934.00 | 887.00 | 928.00 | 928.00 | 0.65% | 33,648 |
Aug 26, 2025 | 877.00 | 922.00 | 855.00 | 922.00 | 922.00 | 4.65% | 259,658 |
Aug 25, 2025 | 906.00 | 918.00 | 880.00 | 881.00 | 881.00 | -2.54% | 25,563 |
Aug 22, 2025 | 902.00 | 910.00 | 880.00 | 904.00 | 904.00 | -0.11% | 29,963 |
Aug 21, 2025 | 933.00 | 934.00 | 862.00 | 905.00 | 905.00 | -3.10% | 38,587 |
Aug 20, 2025 | 935.00 | 941.00 | 910.00 | 934.00 | 934.00 | -0.11% | 17,241 |
Aug 19, 2025 | 919.00 | 943.00 | 907.00 | 935.00 | 935.00 | 1.63% | 31,459 |
Aug 18, 2025 | 927.00 | 929.00 | 895.00 | 920.00 | 920.00 | -1.39% | 33,601 |
Aug 15, 2025 | 915.00 | 946.00 | 880.00 | 933.00 | 933.00 | 1.97% | 42,280 |
Aug 14, 2025 | 825.00 | 921.00 | 818.00 | 915.00 | 915.00 | 10.24% | 83,193 |
Aug 13, 2025 | 863.00 | 875.00 | 805.00 | 830.00 | 830.00 | -4.60% | 211,437 |
Aug 12, 2025 | 942.00 | 947.00 | 855.00 | 870.00 | 870.00 | -7.64% | 113,578 |
Aug 11, 2025 | 978.00 | 978.00 | 932.00 | 942.00 | 942.00 | -3.98% | 29,393 |