Plejd AB (publ) (XSAT:PLEJD)
Sweden
· Delayed Price · Currency is SEK 1,036.00
-26.00 (-2.45%)
At close: Apr 28, 2026
Plejd AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |