Plejd AB (publ) (XSAT:PLEJD)
Sweden · Delayed Price · Currency is SEK 815.00
-42.00 (-4.90%)
At close: Feb 25, 2026
Plejd AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 857.00 | 868.00 | 811.00 | 815.00 | 815.00 | -4.90% | 71,928 |
| Feb 24, 2026 | 874.00 | 874.00 | 853.00 | 857.00 | 857.00 | -2.06% | 13,827 |
| Feb 23, 2026 | 885.00 | 887.00 | 869.00 | 875.00 | 875.00 | -1.69% | 27,460 |
| Feb 20, 2026 | 886.00 | 890.00 | 872.00 | 890.00 | 890.00 | -0.22% | 20,826 |
| Feb 19, 2026 | 878.00 | 897.00 | 872.00 | 892.00 | 892.00 | 1.02% | 13,258 |
| Feb 18, 2026 | 876.00 | 890.00 | 863.00 | 883.00 | 883.00 | 0.80% | 11,816 |
| Feb 17, 2026 | 904.00 | 905.00 | 875.00 | 876.00 | 876.00 | -2.99% | 11,471 |
| Feb 16, 2026 | 889.00 | 905.00 | 881.00 | 903.00 | 903.00 | 1.69% | 23,106 |
| Feb 13, 2026 | 883.00 | 895.00 | 878.00 | 888.00 | 888.00 | 0.45% | 22,337 |
| Feb 12, 2026 | 882.00 | 888.00 | 880.00 | 884.00 | 884.00 | 0.45% | 26,123 |
| Feb 11, 2026 | 898.00 | 908.00 | 880.00 | 880.00 | 880.00 | -1.79% | 21,565 |
| Feb 10, 2026 | 883.00 | 905.00 | 875.00 | 896.00 | 896.00 | 0.67% | 23,317 |
| Feb 9, 2026 | 876.00 | 890.00 | 874.00 | 890.00 | 890.00 | 1.71% | 17,374 |
| Feb 6, 2026 | 858.00 | 900.00 | 847.00 | 875.00 | 875.00 | - | 20,800 |
| Feb 5, 2026 | 875.00 | 885.00 | 835.00 | 875.00 | 875.00 | 0.11% | 31,469 |
| 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 |