Plejd AB (publ) (XSAT:PLEJD)
Sweden · Delayed Price · Currency is SEK 820.00
-32.00 (-3.76%)
At close: Sep 5, 2025
Plejd AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 965.00 | 981.00 | 962.00 | 981.00 | 981.00 | 2.19% | 37,478 |
| Aug 7, 2025 | 926.00 | 965.00 | 923.00 | 960.00 | 960.00 | 3.67% | 31,409 |
| Aug 6, 2025 | 955.00 | 962.00 | 890.00 | 926.00 | 926.00 | -3.34% | 88,414 |
| Aug 5, 2025 | 989.00 | 995.00 | 958.00 | 958.00 | 958.00 | -3.23% | 34,759 |
| Aug 4, 2025 | 975.00 | 996.00 | 962.00 | 990.00 | 990.00 | 1.23% | 42,062 |
| Aug 1, 2025 | 962.00 | 978.00 | 961.00 | 978.00 | 978.00 | 1.88% | 30,117 |
| Jul 31, 2025 | 953.00 | 965.00 | 950.00 | 960.00 | 960.00 | 1.27% | 29,495 |
| Jul 30, 2025 | 930.00 | 955.00 | 920.00 | 948.00 | 948.00 | 1.94% | 81,847 |
| Jul 29, 2025 | 948.00 | 950.00 | 930.00 | 930.00 | 930.00 | -2.31% | 30,029 |
| Jul 28, 2025 | 943.00 | 958.00 | 943.00 | 952.00 | 952.00 | 1.06% | 46,549 |
| Jul 25, 2025 | 930.00 | 948.00 | 929.00 | 942.00 | 942.00 | 1.51% | 26,963 |
| Jul 24, 2025 | 911.00 | 940.00 | 909.00 | 928.00 | 928.00 | 2.32% | 33,909 |
| Jul 23, 2025 | 895.00 | 915.00 | 886.00 | 907.00 | 907.00 | 0.78% | 23,768 |
| Jul 22, 2025 | 892.00 | 909.00 | 872.00 | 900.00 | 900.00 | 0.22% | 43,400 |
| Jul 21, 2025 | 917.00 | 924.00 | 890.00 | 898.00 | 898.00 | -2.29% | 40,233 |
| Jul 18, 2025 | 888.00 | 932.00 | 844.00 | 919.00 | 919.00 | 3.03% | 55,562 |
| Jul 17, 2025 | 900.00 | 942.00 | 885.00 | 892.00 | 892.00 | -0.34% | 80,842 |
| Jul 16, 2025 | 876.00 | 898.00 | 855.00 | 895.00 | 895.00 | 2.64% | 59,652 |
| Jul 15, 2025 | 841.00 | 899.00 | 838.00 | 872.00 | 872.00 | 1.40% | 79,866 |
| Jul 14, 2025 | 776.00 | 860.00 | 776.00 | 860.00 | 860.00 | 12.42% | 78,334 |
| Jul 11, 2025 | 749.00 | 772.00 | 735.00 | 765.00 | 765.00 | 4.08% | 89,980 |
| Jul 10, 2025 | 725.00 | 748.00 | 710.00 | 735.00 | 735.00 | 1.38% | 39,149 |
| Jul 9, 2025 | 751.00 | 751.00 | 713.00 | 725.00 | 725.00 | -3.46% | 31,120 |
| Jul 8, 2025 | 765.00 | 779.00 | 742.00 | 751.00 | 751.00 | -1.83% | 27,486 |
| Jul 7, 2025 | 733.00 | 768.00 | 733.00 | 765.00 | 765.00 | 4.51% | 27,294 |
| Jul 4, 2025 | 736.00 | 744.00 | 732.00 | 732.00 | 732.00 | -2.14% | 21,946 |
| Jul 3, 2025 | 715.00 | 748.00 | 710.00 | 748.00 | 748.00 | 4.91% | 26,160 |
| Jul 2, 2025 | 694.00 | 715.00 | 693.00 | 713.00 | 713.00 | 3.33% | 28,041 |
| Jul 1, 2025 | 682.00 | 695.00 | 680.00 | 690.00 | 690.00 | 1.17% | 22,748 |
| Jun 30, 2025 | 672.00 | 682.00 | 670.00 | 682.00 | 682.00 | 2.10% | 9,516 |