Plejd AB (publ) (XSAT:PLEJD)
Sweden · Delayed Price · Currency is SEK 1,047.00
-2.00 (-0.19%)
At close: May 19, 2026
Plejd AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1,045.00 | 1,059.00 | 1,038.00 | 1,047.00 | 1,047.00 | -0.19% | 12,614 |
| May 18, 2026 | 1,044.00 | 1,068.00 | 1,032.00 | 1,049.00 | 1,049.00 | -0.10% | 19,339 |
| May 15, 2026 | 1,024.00 | 1,060.00 | 1,003.00 | 1,050.00 | 1,050.00 | 2.44% | 26,565 |
| May 13, 2026 | 1,030.00 | 1,037.00 | 1,020.00 | 1,025.00 | 1,025.00 | -0.68% | 11,560 |
| May 12, 2026 | 1,058.00 | 1,058.00 | 1,024.00 | 1,032.00 | 1,032.00 | -2.64% | 25,287 |
| May 11, 2026 | 1,070.00 | 1,070.00 | 1,047.00 | 1,060.00 | 1,060.00 | -0.93% | 17,692 |
| May 8, 2026 | 1,070.00 | 1,070.00 | 1,050.00 | 1,070.00 | 1,070.00 | -0.56% | 12,957 |
| May 7, 2026 | 1,059.00 | 1,080.00 | 1,033.00 | 1,076.00 | 1,076.00 | 2.87% | 14,760 |
| May 6, 2026 | 1,080.00 | 1,080.00 | 1,040.00 | 1,046.00 | 1,046.00 | -2.15% | 24,833 |
| May 5, 2026 | 1,045.00 | 1,069.00 | 1,043.00 | 1,069.00 | 1,069.00 | 2.49% | 24,095 |
| May 4, 2026 | 1,022.00 | 1,047.00 | 1,022.00 | 1,043.00 | 1,043.00 | 3.68% | 60,094 |
| Apr 30, 2026 | 994.00 | 1,023.00 | 985.00 | 1,006.00 | 1,006.00 | 0.50% | 10,588 |
| Apr 29, 2026 | 1,032.00 | 1,032.00 | 1,000.00 | 1,001.00 | 1,001.00 | -3.38% | 30,193 |
| Apr 28, 2026 | 1,061.00 | 1,061.00 | 1,028.00 | 1,036.00 | 1,036.00 | -2.45% | 23,003 |
| Apr 27, 2026 | 1,079.00 | 1,080.00 | 1,055.00 | 1,062.00 | 1,062.00 | -1.76% | 21,670 |
| Apr 24, 2026 | 1,083.00 | 1,083.00 | 1,071.00 | 1,081.00 | 1,081.00 | -0.18% | 28,133 |
| Apr 23, 2026 | 1,086.00 | 1,086.00 | 1,064.00 | 1,083.00 | 1,083.00 | -0.55% | 32,261 |
| Apr 22, 2026 | 1,056.00 | 1,089.00 | 1,049.00 | 1,089.00 | 1,089.00 | 2.93% | 34,651 |
| Apr 21, 2026 | 1,022.00 | 1,058.00 | 1,022.00 | 1,058.00 | 1,058.00 | 2.03% | 34,925 |
| Apr 20, 2026 | 996.50 | 1,048.00 | 989.00 | 1,037.00 | 1,037.00 | 3.39% | 54,389 |
| Apr 17, 2026 | 989.00 | 1,008.00 | 989.00 | 1,003.00 | 1,003.00 | 1.42% | 31,245 |
| Apr 16, 2026 | 999.50 | 999.50 | 977.50 | 989.00 | 989.00 | -1.30% | 25,825 |
| Apr 15, 2026 | 990.50 | 1,008.00 | 988.50 | 1,002.00 | 1,002.00 | 1.01% | 42,901 |
| Apr 14, 2026 | 984.00 | 993.00 | 970.50 | 992.00 | 992.00 | 0.81% | 98,763 |
| Apr 13, 2026 | 976.50 | 989.00 | 952.50 | 984.00 | 984.00 | 0.92% | 75,311 |
| Apr 10, 2026 | 989.50 | 1,000.00 | 962.00 | 975.00 | 975.00 | 13.37% | 182,356 |
| Apr 9, 2026 | 866.50 | 880.00 | 851.00 | 860.00 | 860.00 | -0.69% | 24,483 |
| Apr 8, 2026 | 847.00 | 866.00 | 840.00 | 866.00 | 866.00 | 4.72% | 24,515 |
| Apr 7, 2026 | 791.50 | 828.50 | 791.50 | 827.00 | 827.00 | 4.68% | 29,689 |
| Apr 2, 2026 | 785.00 | 796.00 | 777.00 | 790.00 | 790.00 | 2.07% | 9,072 |
| Apr 1, 2026 | 760.00 | 786.00 | 760.00 | 774.00 | 774.00 | 3.61% | 18,526 |
| Mar 31, 2026 | 741.00 | 757.00 | 728.00 | 747.00 | 747.00 | 1.77% | 13,273 |
| Mar 30, 2026 | 740.00 | 740.00 | 726.00 | 734.00 | 734.00 | -0.54% | 12,038 |
| Mar 27, 2026 | 754.00 | 763.00 | 731.00 | 738.00 | 738.00 | -2.89% | 11,647 |
| Mar 26, 2026 | 759.00 | 765.00 | 750.00 | 760.00 | 760.00 | - | 6,658 |
| Mar 25, 2026 | 752.00 | 775.00 | 752.00 | 760.00 | 760.00 | 2.01% | 9,521 |
| Mar 24, 2026 | 780.00 | 780.00 | 736.00 | 745.00 | 745.00 | -3.37% | 10,939 |
| Mar 23, 2026 | 759.00 | 785.00 | 759.00 | 771.00 | 771.00 | -3.02% | 16,860 |
| Mar 20, 2026 | 791.00 | 795.00 | 768.00 | 795.00 | 795.00 | -0.13% | 13,472 |
| Mar 19, 2026 | 800.00 | 800.00 | 781.00 | 796.00 | 796.00 | -1.36% | 12,095 |
| Mar 18, 2026 | 804.00 | 817.00 | 792.00 | 807.00 | 807.00 | -0.62% | 5,055 |
| Mar 17, 2026 | 808.00 | 812.00 | 802.00 | 812.00 | 812.00 | -0.61% | 4,443 |
| Mar 16, 2026 | 796.00 | 817.00 | 794.00 | 817.00 | 817.00 | - | 5,436 |
| Mar 13, 2026 | 778.00 | 817.00 | 775.00 | 817.00 | 817.00 | 4.74% | 16,519 |
| Mar 12, 2026 | 779.00 | 799.00 | 779.00 | 780.00 | 780.00 | 0.26% | 9,395 |
| Mar 11, 2026 | 788.00 | 804.00 | 775.00 | 778.00 | 778.00 | -1.89% | 11,701 |
| Mar 10, 2026 | 786.00 | 793.00 | 771.00 | 793.00 | 793.00 | 2.06% | 16,348 |
| Mar 9, 2026 | 778.00 | 784.00 | 765.00 | 777.00 | 777.00 | -4.07% | 23,123 |
| Mar 6, 2026 | 803.00 | 811.00 | 789.00 | 810.00 | 810.00 | 0.12% | 8,121 |
| Mar 5, 2026 | 797.00 | 812.00 | 796.00 | 809.00 | 809.00 | -0.12% | 5,663 |