Plejd AB (publ) (XSAT:PLEJD)
Sweden · Delayed Price · Currency is SEK 935.00
-32.50 (-3.36%)
At close: Sep 30, 2026
Plejd AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 969.00 | 972.00 | 932.00 | 935.00 | 935.00 | -3.36% | 20,393 |
| Sep 29, 2026 | 970.00 | 975.00 | 963.00 | 967.50 | 967.50 | -0.26% | 8,401 |
| Sep 28, 2026 | 980.50 | 990.00 | 963.50 | 970.00 | 970.00 | -1.02% | 10,357 |
| Sep 25, 2026 | 971.00 | 984.50 | 971.00 | 980.00 | 980.00 | 1.03% | 20,064 |
| Sep 24, 2026 | 969.50 | 976.00 | 954.00 | 970.00 | 970.00 | 0.99% | 8,324 |
| Sep 23, 2026 | 976.00 | 976.00 | 960.00 | 960.50 | 960.50 | -1.64% | 9,136 |
| Sep 22, 2026 | 983.50 | 990.00 | 975.50 | 976.50 | 976.50 | -0.36% | 9,995 |
| Sep 21, 2026 | 979.00 | 989.00 | 965.50 | 980.00 | 980.00 | 0.31% | 10,902 |
| Sep 18, 2026 | 981.00 | 984.50 | 961.50 | 977.00 | 977.00 | -0.31% | 12,229 |
| Sep 17, 2026 | 959.00 | 989.00 | 959.00 | 980.00 | 980.00 | 2.78% | 33,793 |
| Sep 16, 2026 | 900.00 | 961.50 | 900.00 | 953.50 | 953.50 | 8.97% | 37,257 |
| Sep 15, 2026 | 861.00 | 876.50 | 861.00 | 875.00 | 875.00 | 1.63% | 9,769 |
| Sep 14, 2026 | 880.00 | 882.00 | 861.00 | 861.00 | 861.00 | -2.16% | 16,989 |
| Sep 11, 2026 | 894.00 | 902.00 | 880.00 | 880.00 | 880.00 | -1.57% | 11,555 |
| Sep 10, 2026 | 907.50 | 924.50 | 891.00 | 894.00 | 894.00 | -1.32% | 16,059 |
| Sep 9, 2026 | 933.00 | 933.00 | 903.00 | 906.00 | 906.00 | -3.10% | 18,873 |
| Sep 8, 2026 | 939.00 | 950.00 | 927.00 | 935.00 | 935.00 | -0.43% | 16,295 |
| Sep 7, 2026 | 945.00 | 945.00 | 926.00 | 939.00 | 939.00 | -0.90% | 9,679 |
| Sep 4, 2026 | 940.00 | 957.50 | 940.00 | 947.50 | 947.50 | 0.80% | 6,377 |
| Sep 3, 2026 | 941.50 | 961.00 | 934.50 | 940.00 | 940.00 | -0.11% | 6,289 |
| Sep 2, 2026 | 953.50 | 961.00 | 941.00 | 941.00 | 941.00 | -1.31% | 10,150 |
| Sep 1, 2026 | 967.00 | 978.00 | 946.50 | 953.50 | 953.50 | -2.90% | 8,598 |
| Aug 31, 2026 | 960.00 | 982.00 | 943.50 | 982.00 | 982.00 | 2.29% | 22,050 |
| Aug 28, 2026 | 948.00 | 960.00 | 948.00 | 960.00 | 960.00 | 1.80% | 10,145 |
| Aug 27, 2026 | 927.00 | 959.00 | 916.00 | 943.00 | 943.00 | 2.17% | 19,501 |
| Aug 26, 2026 | 950.00 | 950.00 | 920.00 | 923.00 | 923.00 | -2.74% | 15,985 |
| Aug 25, 2026 | 975.00 | 980.50 | 944.50 | 949.00 | 949.00 | -2.57% | 16,525 |
| Aug 24, 2026 | 950.50 | 975.00 | 950.00 | 974.00 | 974.00 | 2.63% | 19,368 |
| Aug 21, 2026 | 928.00 | 955.00 | 925.00 | 949.00 | 949.00 | 3.32% | 24,866 |
| Aug 20, 2026 | 922.00 | 939.00 | 918.50 | 918.50 | 918.50 | - | 18,731 |
| Aug 19, 2026 | 930.00 | 930.00 | 907.50 | 918.50 | 918.50 | -1.87% | 18,731 |
| Aug 18, 2026 | 923.00 | 943.50 | 908.00 | 936.00 | 936.00 | 1.30% | 25,525 |
| Aug 17, 2026 | 901.00 | 924.00 | 900.00 | 924.00 | 924.00 | 2.90% | 33,215 |
| Aug 14, 2026 | 874.50 | 898.00 | 874.00 | 898.00 | 898.00 | 2.69% | 23,683 |
| Aug 13, 2026 | 888.50 | 895.00 | 866.00 | 874.50 | 874.50 | -1.19% | 29,227 |
| Aug 12, 2026 | 897.00 | 905.50 | 885.00 | 885.00 | 885.00 | -0.17% | 20,473 |
| Aug 11, 2026 | 848.50 | 900.00 | 848.50 | 886.50 | 886.50 | 4.48% | 48,704 |
| Aug 10, 2026 | 857.50 | 864.00 | 847.50 | 848.50 | 848.50 | -0.99% | 14,933 |
| Aug 7, 2026 | 857.00 | 867.50 | 852.00 | 857.00 | 857.00 | 0.82% | 17,435 |
| 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 |