Plejd AB (publ) (XSAT:PLEJD)
Sweden · Delayed Price · Currency is SEK 1,062.00
-19.00 (-1.76%)
At close: Apr 27, 2026
Plejd AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2026 | 793.00 | 810.00 | 792.00 | 810.00 | 810.00 | 2.40% | 9,311 |
| Mar 3, 2026 | 816.00 | 825.00 | 775.00 | 791.00 | 791.00 | -3.54% | 24,404 |
| Mar 2, 2026 | 803.00 | 830.00 | 803.00 | 820.00 | 820.00 | -2.50% | 10,381 |
| Feb 27, 2026 | 793.00 | 843.00 | 786.00 | 841.00 | 841.00 | 5.13% | 43,711 |
| Feb 26, 2026 | 814.00 | 823.00 | 775.00 | 800.00 | 800.00 | -1.84% | 49,440 |
| 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 |