Plejd AB (publ) (XSAT:PLEJD)
Sweden
· Delayed Price · Currency is SEK 766.00
+8.00 (1.06%)
At close: Dec 5, 2025
Plejd AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 768.00 | 773.00 | 758.00 | 758.00 | 758.00 | -0.92% | 6,668 |
| Dec 3, 2025 | 756.00 | 766.00 | 756.00 | 765.00 | 765.00 | 0.66% | 10,131 |
| Dec 2, 2025 | 750.00 | 767.00 | 749.00 | 760.00 | 760.00 | 0.93% | 19,253 |
| Dec 1, 2025 | 746.00 | 753.00 | 742.00 | 753.00 | 753.00 | -0.26% | 4,188 |
| Nov 28, 2025 | 749.00 | 757.00 | 745.00 | 755.00 | 755.00 | 0.67% | 8,356 |
| Nov 27, 2025 | 755.00 | 760.00 | 742.00 | 750.00 | 750.00 | -0.66% | 10,801 |
| Nov 26, 2025 | 761.00 | 765.00 | 755.00 | 755.00 | 755.00 | -0.26% | 10,144 |
| Nov 25, 2025 | 767.00 | 775.00 | 757.00 | 757.00 | 757.00 | -2.32% | 11,852 |
| Nov 24, 2025 | 760.00 | 775.00 | 758.00 | 775.00 | 775.00 | 3.33% | 10,166 |
| Nov 21, 2025 | 773.00 | 779.00 | 742.00 | 750.00 | 750.00 | -2.98% | 9,289 |
| Nov 20, 2025 | 761.00 | 786.00 | 760.00 | 773.00 | 773.00 | 2.38% | 12,032 |
| Nov 19, 2025 | 750.00 | 775.00 | 746.00 | 755.00 | 755.00 | -1.18% | 12,192 |
| Nov 18, 2025 | 742.00 | 764.00 | 730.00 | 764.00 | 764.00 | 1.87% | 26,318 |
| Nov 17, 2025 | 774.00 | 782.00 | 736.00 | 750.00 | 750.00 | -2.60% | 24,405 |
| Nov 14, 2025 | 779.00 | 781.00 | 770.00 | 770.00 | 770.00 | -1.53% | 73,323 |
| Nov 13, 2025 | 760.00 | 785.00 | 760.00 | 782.00 | 782.00 | 2.89% | 28,361 |
| Nov 12, 2025 | 770.00 | 770.00 | 754.00 | 760.00 | 760.00 | -1.43% | 20,926 |
| Nov 11, 2025 | 782.00 | 789.00 | 768.00 | 771.00 | 771.00 | -1.28% | 13,681 |
| Nov 10, 2025 | 789.00 | 790.00 | 777.00 | 781.00 | 781.00 | -1.64% | 21,428 |
| Nov 7, 2025 | 794.00 | 794.00 | 775.00 | 794.00 | 794.00 | -0.13% | 43,414 |
| Nov 6, 2025 | 827.00 | 834.00 | 790.00 | 795.00 | 795.00 | -3.87% | 24,154 |
| Nov 5, 2025 | 866.00 | 866.00 | 827.00 | 827.00 | 827.00 | -4.94% | 21,297 |
| Nov 4, 2025 | 857.00 | 872.00 | 845.00 | 870.00 | 870.00 | -0.23% | 27,059 |
| Nov 3, 2025 | 878.00 | 878.00 | 846.00 | 872.00 | 872.00 | -0.68% | 19,298 |
| Oct 31, 2025 | 881.00 | 881.00 | 870.00 | 878.00 | 878.00 | 0.92% | 2,974 |
| Oct 30, 2025 | 838.00 | 874.00 | 835.00 | 870.00 | 870.00 | 3.20% | 17,988 |
| Oct 29, 2025 | 851.00 | 860.00 | 835.00 | 843.00 | 843.00 | -0.71% | 17,272 |
| Oct 28, 2025 | 884.00 | 884.00 | 848.00 | 849.00 | 849.00 | -3.19% | 12,186 |
| Oct 27, 2025 | 871.00 | 886.00 | 871.00 | 877.00 | 877.00 | 0.80% | 4,987 |
| Oct 24, 2025 | 845.00 | 873.00 | 841.00 | 870.00 | 870.00 | 2.35% | 12,688 |
| Oct 23, 2025 | 857.00 | 860.00 | 831.00 | 850.00 | 850.00 | -1.16% | 14,145 |
| Oct 22, 2025 | 860.00 | 869.00 | 850.00 | 860.00 | 860.00 | 0.23% | 12,281 |
| Oct 21, 2025 | 859.00 | 875.00 | 850.00 | 858.00 | 858.00 | -0.46% | 18,283 |
| Oct 20, 2025 | 870.00 | 872.00 | 845.00 | 862.00 | 862.00 | -2.71% | 61,001 |
| Oct 17, 2025 | 905.00 | 910.00 | 871.00 | 886.00 | 886.00 | -0.67% | 22,252 |
| Oct 16, 2025 | 930.00 | 944.00 | 846.00 | 892.00 | 892.00 | -0.89% | 114,010 |
| Oct 15, 2025 | 926.00 | 939.00 | 900.00 | 900.00 | 900.00 | -2.17% | 24,610 |
| Oct 14, 2025 | 923.00 | 930.00 | 916.00 | 920.00 | 920.00 | -0.22% | 13,870 |
| Oct 13, 2025 | 916.00 | 941.00 | 914.00 | 922.00 | 922.00 | 1.10% | 13,310 |
| Oct 10, 2025 | 926.00 | 939.00 | 909.00 | 912.00 | 912.00 | -1.41% | 7,185 |
| Oct 9, 2025 | 920.00 | 946.00 | 915.00 | 925.00 | 925.00 | - | 7,624 |
| Oct 8, 2025 | 925.00 | 925.00 | 908.00 | 925.00 | 925.00 | - | 9,692 |
| Oct 7, 2025 | 945.00 | 955.00 | 925.00 | 925.00 | 925.00 | -1.70% | 10,105 |
| Oct 6, 2025 | 961.00 | 965.00 | 938.00 | 941.00 | 941.00 | -2.39% | 14,605 |
| Oct 3, 2025 | 961.00 | 965.00 | 954.00 | 964.00 | 964.00 | 0.31% | 31,943 |
| Oct 2, 2025 | 950.00 | 977.00 | 950.00 | 961.00 | 961.00 | 3.00% | 34,487 |
| Oct 1, 2025 | 922.00 | 933.00 | 922.00 | 933.00 | 933.00 | 0.32% | 4,810 |
| Sep 30, 2025 | 926.00 | 930.00 | 914.00 | 930.00 | 930.00 | 0.54% | 10,230 |
| Sep 29, 2025 | 920.00 | 937.00 | 911.00 | 925.00 | 925.00 | 0.54% | 21,966 |
| Sep 26, 2025 | 919.00 | 923.00 | 900.00 | 920.00 | 920.00 | 2.22% | 12,677 |
| Sep 25, 2025 | 917.00 | 927.00 | 900.00 | 900.00 | 900.00 | -2.39% | 25,846 |
| Sep 24, 2025 | 898.00 | 926.00 | 892.00 | 922.00 | 922.00 | 2.56% | 30,161 |
| Sep 23, 2025 | 928.00 | 928.00 | 892.00 | 899.00 | 899.00 | -3.13% | 23,030 |
| Sep 22, 2025 | 922.00 | 935.00 | 911.00 | 928.00 | 928.00 | 0.32% | 32,170 |
| Sep 19, 2025 | 924.00 | 932.00 | 912.00 | 925.00 | 925.00 | -0.75% | 13,312 |
| Sep 18, 2025 | 928.00 | 938.00 | 911.00 | 932.00 | 932.00 | - | 15,438 |
| Sep 17, 2025 | 912.00 | 939.00 | 910.00 | 932.00 | 932.00 | 2.42% | 29,111 |
| Sep 16, 2025 | 873.00 | 910.00 | 862.00 | 910.00 | 910.00 | 4.36% | 28,900 |
| Sep 15, 2025 | 875.00 | 884.00 | 859.00 | 872.00 | 872.00 | -1.58% | 19,591 |
| Sep 12, 2025 | 833.00 | 888.00 | 833.00 | 886.00 | 886.00 | 7.39% | 36,674 |
| Sep 11, 2025 | 792.00 | 846.00 | 787.00 | 825.00 | 825.00 | 3.38% | 42,105 |
| Sep 10, 2025 | 785.00 | 809.00 | 781.00 | 798.00 | 798.00 | 1.66% | 23,647 |
| Sep 9, 2025 | 782.00 | 796.00 | 748.00 | 785.00 | 785.00 | 0.26% | 93,672 |
| Sep 8, 2025 | 815.00 | 815.00 | 783.00 | 783.00 | 783.00 | -4.51% | 64,623 |
| Sep 5, 2025 | 849.00 | 849.00 | 814.00 | 820.00 | 820.00 | -3.76% | 42,896 |
| Sep 4, 2025 | 861.00 | 873.00 | 847.00 | 852.00 | 852.00 | -2.41% | 27,524 |
| Sep 3, 2025 | 878.00 | 890.00 | 862.00 | 873.00 | 873.00 | -0.57% | 14,389 |
| Sep 2, 2025 | 883.00 | 890.00 | 860.00 | 878.00 | 878.00 | -0.57% | 9,427 |
| Sep 1, 2025 | 875.00 | 890.00 | 858.00 | 883.00 | 883.00 | 0.34% | 18,971 |
| Aug 29, 2025 | 897.00 | 897.00 | 868.00 | 880.00 | 880.00 | -2.22% | 38,752 |
| Aug 28, 2025 | 923.00 | 923.00 | 889.00 | 900.00 | 900.00 | -3.02% | 21,840 |
| Aug 27, 2025 | 913.00 | 934.00 | 887.00 | 928.00 | 928.00 | 0.65% | 33,648 |
| Aug 26, 2025 | 877.00 | 922.00 | 855.00 | 922.00 | 922.00 | 4.65% | 259,658 |
| Aug 25, 2025 | 906.00 | 918.00 | 880.00 | 881.00 | 881.00 | -2.54% | 25,563 |
| Aug 22, 2025 | 902.00 | 910.00 | 880.00 | 904.00 | 904.00 | -0.11% | 29,963 |
| Aug 21, 2025 | 933.00 | 934.00 | 862.00 | 905.00 | 905.00 | -3.10% | 38,587 |
| Aug 20, 2025 | 935.00 | 941.00 | 910.00 | 934.00 | 934.00 | -0.11% | 17,241 |
| Aug 19, 2025 | 919.00 | 943.00 | 907.00 | 935.00 | 935.00 | 1.63% | 31,459 |
| Aug 18, 2025 | 927.00 | 929.00 | 895.00 | 920.00 | 920.00 | -1.39% | 33,601 |
| Aug 15, 2025 | 915.00 | 946.00 | 880.00 | 933.00 | 933.00 | 1.97% | 42,280 |
| Aug 14, 2025 | 825.00 | 921.00 | 818.00 | 915.00 | 915.00 | 10.24% | 83,193 |
| Aug 13, 2025 | 863.00 | 875.00 | 805.00 | 830.00 | 830.00 | -4.60% | 211,437 |
| Aug 12, 2025 | 942.00 | 947.00 | 855.00 | 870.00 | 870.00 | -7.64% | 113,578 |
| Aug 11, 2025 | 978.00 | 978.00 | 932.00 | 942.00 | 942.00 | -3.98% | 29,393 |
| Aug 8, 2025 | 965.00 | 981.00 | 962.00 | 981.00 | 981.00 | 2.19% | 37,478 |
| Aug 7, 2025 | 926.00 | 965.00 | 923.00 | 960.00 | 960.00 | 3.67% | 31,409 |
| Aug 6, 2025 | 955.00 | 962.00 | 890.00 | 926.00 | 926.00 | -3.34% | 88,414 |
| Aug 5, 2025 | 989.00 | 995.00 | 958.00 | 958.00 | 958.00 | -3.23% | 34,759 |
| Aug 4, 2025 | 975.00 | 996.00 | 962.00 | 990.00 | 990.00 | 1.23% | 42,062 |
| Aug 1, 2025 | 962.00 | 978.00 | 961.00 | 978.00 | 978.00 | 1.88% | 30,117 |
| Jul 31, 2025 | 953.00 | 965.00 | 950.00 | 960.00 | 960.00 | 1.27% | 29,495 |
| Jul 30, 2025 | 930.00 | 955.00 | 920.00 | 948.00 | 948.00 | 1.94% | 81,847 |
| Jul 29, 2025 | 948.00 | 950.00 | 930.00 | 930.00 | 930.00 | -2.31% | 30,029 |
| Jul 28, 2025 | 943.00 | 958.00 | 943.00 | 952.00 | 952.00 | 1.06% | 46,549 |
| Jul 25, 2025 | 930.00 | 948.00 | 929.00 | 942.00 | 942.00 | 1.51% | 26,963 |
| Jul 24, 2025 | 911.00 | 940.00 | 909.00 | 928.00 | 928.00 | 2.32% | 33,909 |
| Jul 23, 2025 | 895.00 | 915.00 | 886.00 | 907.00 | 907.00 | 0.78% | 23,768 |
| Jul 22, 2025 | 892.00 | 909.00 | 872.00 | 900.00 | 900.00 | 0.22% | 43,400 |
| Jul 21, 2025 | 917.00 | 924.00 | 890.00 | 898.00 | 898.00 | -2.29% | 40,233 |
| Jul 18, 2025 | 888.00 | 932.00 | 844.00 | 919.00 | 919.00 | 3.03% | 55,562 |