Plejd AB (publ) (XSAT:PLEJD)
Sweden · Delayed Price · Currency is SEK 765.00
+5.00 (0.66%)
At close: Dec 3, 2025
Plejd AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 742.00 | 764.00 | 730.00 | 764.00 | 764.00 | 1.87% | 26,318 |
| Nov 17, 2025 | 774.00 | 782.00 | 736.00 | 750.00 | 750.00 | -2.60% | 24,405 |
| Nov 14, 2025 | 779.00 | 781.00 | 770.00 | 770.00 | 770.00 | -1.53% | 73,323 |
| Nov 13, 2025 | 760.00 | 785.00 | 760.00 | 782.00 | 782.00 | 2.89% | 28,361 |
| Nov 12, 2025 | 770.00 | 770.00 | 754.00 | 760.00 | 760.00 | -1.43% | 20,926 |
| Nov 11, 2025 | 782.00 | 789.00 | 768.00 | 771.00 | 771.00 | -1.28% | 13,681 |
| Nov 10, 2025 | 789.00 | 790.00 | 777.00 | 781.00 | 781.00 | -1.64% | 21,428 |
| Nov 7, 2025 | 794.00 | 794.00 | 775.00 | 794.00 | 794.00 | -0.13% | 43,414 |
| Nov 6, 2025 | 827.00 | 834.00 | 790.00 | 795.00 | 795.00 | -3.87% | 24,154 |
| Nov 5, 2025 | 866.00 | 866.00 | 827.00 | 827.00 | 827.00 | -4.94% | 21,297 |
| Nov 4, 2025 | 857.00 | 872.00 | 845.00 | 870.00 | 870.00 | -0.23% | 27,059 |
| Nov 3, 2025 | 878.00 | 878.00 | 846.00 | 872.00 | 872.00 | -0.68% | 19,298 |
| Oct 31, 2025 | 881.00 | 881.00 | 870.00 | 878.00 | 878.00 | 0.92% | 2,974 |
| Oct 30, 2025 | 838.00 | 874.00 | 835.00 | 870.00 | 870.00 | 3.20% | 17,988 |
| Oct 29, 2025 | 851.00 | 860.00 | 835.00 | 843.00 | 843.00 | -0.71% | 17,272 |
| Oct 28, 2025 | 884.00 | 884.00 | 848.00 | 849.00 | 849.00 | -3.19% | 12,186 |
| Oct 27, 2025 | 871.00 | 886.00 | 871.00 | 877.00 | 877.00 | 0.80% | 4,987 |
| Oct 24, 2025 | 845.00 | 873.00 | 841.00 | 870.00 | 870.00 | 2.35% | 12,688 |
| Oct 23, 2025 | 857.00 | 860.00 | 831.00 | 850.00 | 850.00 | -1.16% | 14,145 |
| Oct 22, 2025 | 860.00 | 869.00 | 850.00 | 860.00 | 860.00 | 0.23% | 12,281 |
| Oct 21, 2025 | 859.00 | 875.00 | 850.00 | 858.00 | 858.00 | -0.46% | 18,283 |
| Oct 20, 2025 | 870.00 | 872.00 | 845.00 | 862.00 | 862.00 | -2.71% | 61,001 |
| 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 |