Plejd AB (publ) (XSAT:PLEJD)
Sweden · Delayed Price · Currency is SEK 850.00
+2.00 (0.24%)
At close: Aug 6, 2026
Plejd AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 846.50 | 876.00 | 842.50 | 850.00 | 850.00 | 0.24% | 29,517 |
| Aug 5, 2026 | 851.00 | 857.00 | 841.50 | 848.00 | 848.00 | -0.29% | 18,709 |
| Aug 4, 2026 | 851.00 | 860.00 | 849.50 | 850.50 | 850.50 | 0.06% | 19,640 |
| Aug 3, 2026 | 860.50 | 865.00 | 842.00 | 850.00 | 850.00 | -1.11% | 26,749 |
| Jul 31, 2026 | 854.00 | 867.00 | 852.00 | 859.50 | 859.50 | 0.70% | 15,548 |
| Jul 30, 2026 | 856.00 | 864.00 | 843.00 | 853.50 | 853.50 | -0.18% | 23,312 |
| Jul 29, 2026 | 868.00 | 885.00 | 852.50 | 855.00 | 855.00 | -1.21% | 30,023 |
| Jul 28, 2026 | 883.50 | 892.50 | 865.00 | 865.50 | 865.50 | -1.93% | 28,891 |
| Jul 27, 2026 | 867.00 | 886.00 | 866.50 | 882.50 | 882.50 | 2.02% | 24,343 |
| Jul 24, 2026 | 860.00 | 873.50 | 842.00 | 865.00 | 865.00 | 0.93% | 24,923 |
| Jul 23, 2026 | 873.00 | 884.50 | 850.00 | 857.00 | 857.00 | -1.66% | 24,178 |
| Jul 22, 2026 | 878.50 | 885.00 | 855.00 | 871.50 | 871.50 | -0.11% | 16,427 |
| Jul 21, 2026 | 876.50 | 896.50 | 870.50 | 872.50 | 872.50 | 0.46% | 56,810 |
| Jul 20, 2026 | 907.00 | 920.00 | 864.00 | 868.50 | 868.50 | -3.39% | 62,892 |
| Jul 17, 2026 | 890.50 | 914.00 | 884.00 | 899.00 | 899.00 | 1.58% | 22,181 |
| Jul 16, 2026 | 902.00 | 914.00 | 881.00 | 885.00 | 885.00 | -1.67% | 52,074 |
| Jul 15, 2026 | 904.00 | 920.00 | 872.00 | 900.00 | 900.00 | - | 30,021 |
| Jul 14, 2026 | 905.00 | 917.50 | 900.00 | 900.00 | 900.00 | -0.61% | 23,761 |
| Jul 13, 2026 | 945.50 | 959.00 | 900.50 | 905.50 | 905.50 | -3.77% | 36,443 |
| Jul 10, 2026 | 932.00 | 968.00 | 932.00 | 941.00 | 941.00 | 1.73% | 45,123 |
| Jul 9, 2026 | 967.50 | 981.50 | 924.50 | 925.00 | 925.00 | -12.82% | 169,730 |
| Jul 8, 2026 | 1,108.00 | 1,109.00 | 1,061.00 | 1,061.00 | 1,061.00 | -3.89% | 16,904 |
| Jul 7, 2026 | 1,115.00 | 1,115.00 | 1,104.00 | 1,104.00 | 1,104.00 | -0.63% | 6,804 |
| Jul 6, 2026 | 1,111.00 | 1,121.00 | 1,111.00 | 1,111.00 | 1,111.00 | -0.54% | 9,589 |
| Jul 3, 2026 | 1,113.00 | 1,124.00 | 1,093.00 | 1,117.00 | 1,117.00 | 0.90% | 9,951 |
| Jul 2, 2026 | 1,099.00 | 1,125.00 | 1,099.00 | 1,107.00 | 1,107.00 | 1.00% | 6,298 |
| Jul 1, 2026 | 1,081.00 | 1,098.00 | 1,080.00 | 1,096.00 | 1,096.00 | 2.05% | 6,996 |
| Jun 30, 2026 | 1,073.00 | 1,106.00 | 1,073.00 | 1,074.00 | 1,074.00 | 0.09% | 14,283 |
| Jun 29, 2026 | 1,066.00 | 1,087.00 | 1,060.00 | 1,073.00 | 1,073.00 | 0.75% | 7,459 |
| Jun 26, 2026 | 1,069.00 | 1,113.00 | 1,051.00 | 1,065.00 | 1,065.00 | -0.37% | 8,987 |
| Jun 25, 2026 | 1,073.00 | 1,089.00 | 1,043.00 | 1,069.00 | 1,069.00 | 0.75% | 12,571 |
| Jun 24, 2026 | 1,111.00 | 1,119.00 | 1,060.00 | 1,061.00 | 1,061.00 | -3.98% | 14,646 |
| Jun 23, 2026 | 1,138.00 | 1,139.00 | 1,105.00 | 1,105.00 | 1,105.00 | -3.07% | 15,339 |
| Jun 22, 2026 | 1,141.00 | 1,145.00 | 1,125.00 | 1,140.00 | 1,140.00 | - | 10,142 |
| Jun 18, 2026 | 1,132.00 | 1,150.00 | 1,124.00 | 1,140.00 | 1,140.00 | 0.80% | 15,376 |
| Jun 17, 2026 | 1,126.00 | 1,146.00 | 1,126.00 | 1,131.00 | 1,131.00 | 0.53% | 7,779 |
| Jun 16, 2026 | 1,119.00 | 1,125.00 | 1,116.00 | 1,125.00 | 1,125.00 | 0.63% | 7,328 |
| Jun 15, 2026 | 1,091.00 | 1,118.00 | 1,091.00 | 1,118.00 | 1,118.00 | 2.95% | 10,476 |
| Jun 12, 2026 | 1,082.00 | 1,098.00 | 1,080.00 | 1,086.00 | 1,086.00 | 0.74% | 6,266 |
| Jun 11, 2026 | 1,090.00 | 1,100.00 | 1,078.00 | 1,078.00 | 1,078.00 | -1.10% | 5,854 |
| Jun 10, 2026 | 1,095.00 | 1,111.00 | 1,083.00 | 1,090.00 | 1,090.00 | 0.18% | 6,118 |
| Jun 9, 2026 | 1,099.00 | 1,120.00 | 1,088.00 | 1,088.00 | 1,088.00 | -1.54% | 14,953 |
| Jun 8, 2026 | 1,099.00 | 1,105.00 | 1,057.00 | 1,105.00 | 1,105.00 | -0.63% | 20,484 |
| Jun 5, 2026 | 1,111.00 | 1,119.00 | 1,105.00 | 1,112.00 | 1,112.00 | 0.45% | 11,105 |
| Jun 4, 2026 | 1,117.00 | 1,118.00 | 1,103.00 | 1,107.00 | 1,107.00 | -0.98% | 7,717 |
| Jun 3, 2026 | 1,100.00 | 1,120.00 | 1,092.00 | 1,118.00 | 1,118.00 | 1.73% | 17,838 |
| Jun 2, 2026 | 1,048.00 | 1,109.00 | 1,048.00 | 1,099.00 | 1,099.00 | 3.00% | 28,469 |
| Jun 1, 2026 | 1,051.00 | 1,068.00 | 1,051.00 | 1,067.00 | 1,067.00 | -1.20% | 14,356 |
| May 29, 2026 | 1,033.00 | 1,080.00 | 1,018.00 | 1,080.00 | 1,080.00 | 4.65% | 29,181 |
| May 28, 2026 | 1,061.00 | 1,061.00 | 1,021.00 | 1,032.00 | 1,032.00 | -3.19% | 24,961 |