Plejd AB (publ) (XSAT:PLEJD)
Sweden · Delayed Price · Currency is SEK 875.00
+1.00 (0.11%)
At close: Feb 5, 2026
Plejd AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 884.00 | 885.00 | 870.00 | 874.00 | 874.00 | -1.24% | 24,254 |
| Feb 3, 2026 | 870.00 | 885.00 | 864.00 | 885.00 | 885.00 | 1.72% | 23,870 |
| Feb 2, 2026 | 870.00 | 870.00 | 850.00 | 870.00 | 870.00 | 0.58% | 25,750 |
| Jan 30, 2026 | 861.00 | 880.00 | 852.00 | 865.00 | 865.00 | 1.53% | 29,929 |
| Jan 29, 2026 | 875.00 | 880.00 | 847.00 | 852.00 | 852.00 | -2.63% | 47,112 |
| Jan 28, 2026 | 893.00 | 896.00 | 868.00 | 875.00 | 875.00 | -2.23% | 21,166 |
| Jan 27, 2026 | 873.00 | 899.00 | 864.00 | 895.00 | 895.00 | 2.76% | 39,805 |
| Jan 26, 2026 | 898.00 | 905.00 | 843.00 | 871.00 | 871.00 | -2.13% | 110,322 |
| Jan 23, 2026 | 868.00 | 911.00 | 868.00 | 890.00 | 890.00 | 4.95% | 222,204 |
| Jan 22, 2026 | 840.00 | 854.00 | 812.00 | 848.00 | 848.00 | 14.59% | 182,563 |
| Jan 21, 2026 | 725.00 | 748.00 | 708.00 | 740.00 | 740.00 | 2.92% | 35,880 |
| Jan 20, 2026 | 722.00 | 729.00 | 711.00 | 719.00 | 719.00 | -0.14% | 38,027 |
| Jan 19, 2026 | 702.00 | 724.00 | 701.00 | 720.00 | 720.00 | 0.14% | 34,493 |
| Jan 16, 2026 | 732.00 | 733.00 | 710.00 | 719.00 | 719.00 | -0.69% | 25,833 |
| Jan 15, 2026 | 731.00 | 732.00 | 704.00 | 724.00 | 724.00 | 0.84% | 45,439 |
| Jan 14, 2026 | 705.00 | 727.00 | 697.00 | 718.00 | 718.00 | 3.76% | 103,076 |
| Jan 13, 2026 | 697.00 | 698.00 | 685.00 | 692.00 | 692.00 | -1.28% | 36,151 |
| Jan 12, 2026 | 710.00 | 711.00 | 691.00 | 701.00 | 701.00 | -1.96% | 30,136 |
| Jan 9, 2026 | 721.00 | 727.00 | 711.00 | 715.00 | 715.00 | -1.79% | 22,749 |
| Jan 8, 2026 | 733.00 | 738.00 | 722.00 | 728.00 | 728.00 | -0.41% | 25,220 |
| Jan 7, 2026 | 726.00 | 738.00 | 725.00 | 731.00 | 731.00 | 0.83% | 34,851 |
| Jan 5, 2026 | 720.00 | 740.00 | 720.00 | 725.00 | 725.00 | 1.12% | 19,714 |
| Jan 2, 2026 | 711.00 | 733.00 | 708.00 | 717.00 | 717.00 | -1.38% | 22,238 |
| Dec 30, 2025 | 712.00 | 728.00 | 707.00 | 727.00 | 727.00 | 0.97% | 19,158 |
| Dec 29, 2025 | 727.00 | 727.00 | 709.00 | 720.00 | 720.00 | -1.23% | 28,442 |
| Dec 23, 2025 | 724.00 | 733.00 | 720.00 | 729.00 | 729.00 | 0.14% | 16,853 |
| Dec 22, 2025 | 746.00 | 748.00 | 713.00 | 728.00 | 728.00 | -2.80% | 27,997 |
| Dec 19, 2025 | 751.00 | 760.00 | 742.00 | 749.00 | 749.00 | -0.13% | 7,226 |
| Dec 18, 2025 | 752.00 | 767.00 | 737.00 | 750.00 | 750.00 | 0.27% | 6,143 |
| Dec 17, 2025 | 743.00 | 750.00 | 710.00 | 748.00 | 748.00 | 0.27% | 22,358 |
| Dec 16, 2025 | 764.00 | 769.00 | 735.00 | 746.00 | 746.00 | -2.23% | 18,160 |
| Dec 15, 2025 | 780.00 | 810.00 | 763.00 | 763.00 | 763.00 | -2.05% | 19,094 |
| Dec 12, 2025 | 782.00 | 784.00 | 774.00 | 779.00 | 779.00 | 0.91% | 13,007 |
| Dec 11, 2025 | 775.00 | 779.00 | 764.00 | 772.00 | 772.00 | - | 5,469 |
| Dec 10, 2025 | 771.00 | 775.00 | 761.00 | 772.00 | 772.00 | 0.26% | 14,271 |
| Dec 9, 2025 | 778.00 | 784.00 | 765.00 | 770.00 | 770.00 | -0.65% | 11,167 |
| Dec 8, 2025 | 766.00 | 784.00 | 766.00 | 775.00 | 775.00 | 1.17% | 30,843 |
| Dec 5, 2025 | 756.00 | 772.00 | 752.00 | 766.00 | 766.00 | 1.06% | 42,337 |
| Dec 4, 2025 | 768.00 | 773.00 | 758.00 | 758.00 | 758.00 | -0.92% | 6,668 |
| Dec 3, 2025 | 756.00 | 766.00 | 756.00 | 765.00 | 765.00 | 0.66% | 10,131 |
| Dec 2, 2025 | 750.00 | 767.00 | 749.00 | 760.00 | 760.00 | 0.93% | 19,253 |
| Dec 1, 2025 | 746.00 | 753.00 | 742.00 | 753.00 | 753.00 | -0.26% | 4,188 |
| Nov 28, 2025 | 749.00 | 757.00 | 745.00 | 755.00 | 755.00 | 0.67% | 8,356 |
| Nov 27, 2025 | 755.00 | 760.00 | 742.00 | 750.00 | 750.00 | -0.66% | 10,801 |
| Nov 26, 2025 | 761.00 | 765.00 | 755.00 | 755.00 | 755.00 | -0.26% | 10,144 |
| Nov 25, 2025 | 767.00 | 775.00 | 757.00 | 757.00 | 757.00 | -2.32% | 11,852 |
| Nov 24, 2025 | 760.00 | 775.00 | 758.00 | 775.00 | 775.00 | 3.33% | 10,166 |
| Nov 21, 2025 | 773.00 | 779.00 | 742.00 | 750.00 | 750.00 | -2.98% | 9,289 |
| Nov 20, 2025 | 761.00 | 786.00 | 760.00 | 773.00 | 773.00 | 2.38% | 12,032 |
| Nov 19, 2025 | 750.00 | 775.00 | 746.00 | 755.00 | 755.00 | -1.18% | 12,192 |