Plejd AB (publ) (XSAT:PLEJD)
Sweden · Delayed Price · Currency is SEK 905.50
-35.50 (-3.77%)
At close: Jul 13, 2026
Plejd AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 1,072.00 | 1,082.00 | 1,065.00 | 1,066.00 | 1,066.00 | -0.47% | 10,488 |
| May 26, 2026 | 1,073.00 | 1,087.00 | 1,063.00 | 1,071.00 | 1,071.00 | -0.09% | 11,035 |
| May 25, 2026 | 1,085.00 | 1,088.00 | 1,062.00 | 1,072.00 | 1,072.00 | -1.20% | 13,571 |
| May 22, 2026 | 1,027.00 | 1,085.00 | 1,027.00 | 1,085.00 | 1,085.00 | 5.75% | 31,760 |
| May 21, 2026 | 1,037.00 | 1,040.00 | 1,015.00 | 1,026.00 | 1,026.00 | -1.06% | 11,433 |
| May 20, 2026 | 1,046.00 | 1,055.00 | 1,037.00 | 1,037.00 | 1,037.00 | -0.96% | 10,809 |
| 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 |