Plejd AB (publ) (XSAT:PLEJD)
Sweden
· Delayed Price · Currency is SEK 777.00
-33.00 (-4.07%)
At close: Mar 9, 2026
Plejd AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2026 | 882.00 | 888.00 | 880.00 | 884.00 | 884.00 | 0.45% | 26,123 |
| Feb 11, 2026 | 898.00 | 908.00 | 880.00 | 880.00 | 880.00 | -1.79% | 21,565 |
| Feb 10, 2026 | 883.00 | 905.00 | 875.00 | 896.00 | 896.00 | 0.67% | 23,317 |
| Feb 9, 2026 | 876.00 | 890.00 | 874.00 | 890.00 | 890.00 | 1.71% | 17,374 |
| Feb 6, 2026 | 858.00 | 900.00 | 847.00 | 875.00 | 875.00 | - | 20,800 |
| Feb 5, 2026 | 875.00 | 885.00 | 835.00 | 875.00 | 875.00 | 0.11% | 31,469 |
| Feb 4, 2026 | 884.00 | 885.00 | 870.00 | 874.00 | 874.00 | -1.24% | 24,254 |
| Feb 3, 2026 | 870.00 | 885.00 | 864.00 | 885.00 | 885.00 | 1.72% | 23,870 |
| Feb 2, 2026 | 870.00 | 870.00 | 850.00 | 870.00 | 870.00 | 0.58% | 25,750 |
| Jan 30, 2026 | 861.00 | 880.00 | 852.00 | 865.00 | 865.00 | 1.53% | 29,929 |
| Jan 29, 2026 | 875.00 | 880.00 | 847.00 | 852.00 | 852.00 | -2.63% | 47,112 |
| Jan 28, 2026 | 893.00 | 896.00 | 868.00 | 875.00 | 875.00 | -2.23% | 21,166 |
| Jan 27, 2026 | 873.00 | 899.00 | 864.00 | 895.00 | 895.00 | 2.76% | 39,805 |
| Jan 26, 2026 | 898.00 | 905.00 | 843.00 | 871.00 | 871.00 | -2.13% | 110,322 |
| Jan 23, 2026 | 868.00 | 911.00 | 868.00 | 890.00 | 890.00 | 4.95% | 222,204 |
| Jan 22, 2026 | 840.00 | 854.00 | 812.00 | 848.00 | 848.00 | 14.59% | 182,563 |
| Jan 21, 2026 | 725.00 | 748.00 | 708.00 | 740.00 | 740.00 | 2.92% | 35,880 |
| Jan 20, 2026 | 722.00 | 729.00 | 711.00 | 719.00 | 719.00 | -0.14% | 38,027 |
| Jan 19, 2026 | 702.00 | 724.00 | 701.00 | 720.00 | 720.00 | 0.14% | 34,493 |
| Jan 16, 2026 | 732.00 | 733.00 | 710.00 | 719.00 | 719.00 | -0.69% | 25,833 |
| Jan 15, 2026 | 731.00 | 732.00 | 704.00 | 724.00 | 724.00 | 0.84% | 45,439 |
| Jan 14, 2026 | 705.00 | 727.00 | 697.00 | 718.00 | 718.00 | 3.76% | 103,076 |
| Jan 13, 2026 | 697.00 | 698.00 | 685.00 | 692.00 | 692.00 | -1.28% | 36,151 |
| Jan 12, 2026 | 710.00 | 711.00 | 691.00 | 701.00 | 701.00 | -1.96% | 30,136 |
| Jan 9, 2026 | 721.00 | 727.00 | 711.00 | 715.00 | 715.00 | -1.79% | 22,749 |
| Jan 8, 2026 | 733.00 | 738.00 | 722.00 | 728.00 | 728.00 | -0.41% | 25,220 |
| Jan 7, 2026 | 726.00 | 738.00 | 725.00 | 731.00 | 731.00 | 0.83% | 34,851 |
| Jan 5, 2026 | 720.00 | 740.00 | 720.00 | 725.00 | 725.00 | 1.12% | 19,714 |
| Jan 2, 2026 | 711.00 | 733.00 | 708.00 | 717.00 | 717.00 | -1.38% | 22,238 |
| Dec 30, 2025 | 712.00 | 728.00 | 707.00 | 727.00 | 727.00 | 0.97% | 19,158 |
| Dec 29, 2025 | 727.00 | 727.00 | 709.00 | 720.00 | 720.00 | -1.23% | 28,442 |
| Dec 23, 2025 | 724.00 | 733.00 | 720.00 | 729.00 | 729.00 | 0.14% | 16,853 |
| Dec 22, 2025 | 746.00 | 748.00 | 713.00 | 728.00 | 728.00 | -2.80% | 27,997 |
| Dec 19, 2025 | 751.00 | 760.00 | 742.00 | 749.00 | 749.00 | -0.13% | 7,226 |
| Dec 18, 2025 | 752.00 | 767.00 | 737.00 | 750.00 | 750.00 | 0.27% | 6,143 |
| Dec 17, 2025 | 743.00 | 750.00 | 710.00 | 748.00 | 748.00 | 0.27% | 22,358 |
| Dec 16, 2025 | 764.00 | 769.00 | 735.00 | 746.00 | 746.00 | -2.23% | 18,160 |
| Dec 15, 2025 | 780.00 | 810.00 | 763.00 | 763.00 | 763.00 | -2.05% | 19,094 |
| Dec 12, 2025 | 782.00 | 784.00 | 774.00 | 779.00 | 779.00 | 0.91% | 13,007 |
| Dec 11, 2025 | 775.00 | 779.00 | 764.00 | 772.00 | 772.00 | - | 5,469 |
| Dec 10, 2025 | 771.00 | 775.00 | 761.00 | 772.00 | 772.00 | 0.26% | 14,271 |
| Dec 9, 2025 | 778.00 | 784.00 | 765.00 | 770.00 | 770.00 | -0.65% | 11,167 |
| Dec 8, 2025 | 766.00 | 784.00 | 766.00 | 775.00 | 775.00 | 1.17% | 30,843 |
| Dec 5, 2025 | 756.00 | 772.00 | 752.00 | 766.00 | 766.00 | 1.06% | 42,337 |
| 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 |