UK markets closed

Plexian AB (publ) (PLEX.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
0.03180.0000 (0.00%)
At close: 11:57AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.03180.03180.03180.03180.0318-
02 May 20240.03180.03180.03180.03180.0318-
30 Apr 20240.03180.03180.03180.03180.0318-
29 Apr 20240.03180.03180.03180.03180.0318-
26 Apr 20240.03180.03180.03180.03180.0318-
25 Apr 20240.04700.04980.03120.03180.03182,775,252
24 Apr 20240.04800.04800.04600.04600.0460181,330
23 Apr 20240.04800.04800.04800.04800.04803,724
22 Apr 20240.05380.05380.04820.04860.0486379,270
19 Apr 20240.05780.05780.04800.05400.0540588,037
18 Apr 20240.05460.05460.05340.05440.0544154,257
17 Apr 20240.04620.05780.04620.05460.0546194,056
16 Apr 20240.05180.05960.05000.05180.051855,463
15 Apr 20240.05440.05440.04640.05120.051260,920
12 Apr 20240.04840.05440.04840.05280.0528356,456
11 Apr 20240.04620.05480.04620.04820.0482302,670
10 Apr 20240.06380.06380.04980.05500.0550184,286
09 Apr 20240.06300.06420.05600.05600.0560313,263
08 Apr 20240.08480.08480.05600.06300.06302,293,238
05 Apr 20240.08300.09420.06320.08500.08501,781,021
04 Apr 20240.04020.12000.04020.08460.08462,240,352
03 Apr 20240.04300.04560.04020.04500.0450310,041
02 Apr 20240.05000.05080.04200.04580.0458700,575
28 Mar 20240.04000.05460.04000.05390.0539140,370
27 Mar 20240.04870.04870.03420.04420.0442533,032
26 Mar 20240.05190.05190.04100.04890.0489787,093
25 Mar 20240.05400.05490.03040.05300.05303,414,106
22 Mar 20240.07010.07020.05200.05830.05832,948,986
21 Mar 20240.07990.09970.06500.06650.06653,301,064
20 Mar 20240.11440.12380.06500.06900.06901,274,718
19 Mar 20240.14940.15280.12000.12120.1212704,175
18 Mar 20240.14000.15400.12300.14000.1400578,618
15 Mar 20240.15480.15480.13000.14000.1400481,128
14 Mar 20240.14000.15480.13000.14800.1480329,371
13 Mar 20240.13000.14000.12000.14000.1400738,725
12 Mar 20240.14000.14000.12060.12580.1258145,496
11 Mar 20240.13240.14000.11840.12140.1214450,260
08 Mar 20240.11380.13480.11060.13200.1320754,696
07 Mar 20240.10880.11680.09110.11380.11381,191,162
06 Mar 20240.12320.16940.10500.10840.1084754,939
05 Mar 20240.12000.13980.11980.12320.1232360,941
04 Mar 20240.12800.14420.11440.12980.1298474,054
01 Mar 20240.11600.17860.10800.14600.1460445,916
29 Feb 20240.11620.11980.10620.11600.1160548,394
28 Feb 20240.12720.12720.11400.12680.1268185,325
27 Feb 20240.10720.12760.10520.12720.1272521,747
26 Feb 20240.12000.12000.10700.10720.1072461,410
23 Feb 20240.11940.11980.10700.11980.1198412,574
22 Feb 20240.10420.14080.09000.11940.11941,199,305
21 Feb 20240.10500.10980.09000.10420.1042561,045
20 Feb 20240.12160.12160.10620.11420.1142973,221
19 Feb 20240.11600.12200.11500.12160.1216878,003
16 Feb 20240.15500.16980.10800.11000.11003,053,702
15 Feb 20240.15500.17000.14020.15000.15002,346,148
14 Feb 20240.10540.16980.10540.15400.15401,872,056
13 Feb 20240.12620.12620.11000.11940.1194164,957
12 Feb 20240.12880.13480.11040.11580.1158635,872
09 Feb 20240.11840.13500.10020.12880.12881,210,773
08 Feb 20240.11000.11880.09020.11840.1184691,959
07 Feb 20240.11900.13000.10360.11900.1190878,478
06 Feb 20240.08690.12000.08050.11940.11942,291,820
05 Feb 20240.09870.09990.08000.08690.08695,362,716
02 Feb 20240.11000.11060.09610.10480.1048746,655
01 Feb 20240.12660.12660.09480.10460.10463,978,388
31 Jan 20240.10340.11920.10000.11760.11763,313,060
30 Jan 20240.13380.13380.10500.11000.11006,926,794
29 Jan 20240.14000.15400.11800.13380.13384,708,984
26 Jan 20240.15000.16960.13040.13800.13801,606,564
25 Jan 20240.15380.15380.13200.14000.14001,805,631
24 Jan 20240.15740.15740.14000.14960.1496697,417
23 Jan 20240.15500.16480.14020.15740.1574360,419
22 Jan 20240.16500.19000.14860.15500.15502,691,173
19 Jan 20240.19000.21250.14000.14320.14324,388,115
18 Jan 20240.19540.19540.18600.18600.186024,681
17 Jan 20240.19540.19540.18800.19540.1954566,446
16 Jan 20240.21100.21550.19680.20700.207054,868
15 Jan 20240.21200.21200.20000.21000.2100305,572
12 Jan 20240.20950.25000.20950.23400.2340570,566
11 Jan 20240.19020.23000.19020.20950.20951,036,835
10 Jan 20240.17860.19520.17260.18300.18301,457,138
09 Jan 20240.18940.19800.17220.17900.1790452,983
08 Jan 20240.20950.20950.18260.18960.1896712,998
05 Jan 20240.21600.21650.20400.21000.2100166,412
04 Jan 20240.21750.22950.21500.21550.2155180,501
03 Jan 20240.21900.23000.21500.21500.215092,730
02 Jan 20240.22000.23550.21650.21900.2190177,364
29 Dec 20230.21850.25850.21850.22000.2200827,878
28 Dec 20230.25850.25850.23000.24700.2470117,176
27 Dec 20230.26000.27900.20950.25250.25251,721,189
22 Dec 20230.19000.26000.19000.25000.2500345,920
21 Dec 20230.19000.21800.19000.20650.206562,160
20 Dec 20230.21500.21650.20500.21400.214061,796
19 Dec 20230.22900.23500.20000.22200.2220171,565
18 Dec 20230.23850.23850.21600.22950.229563,137
15 Dec 20230.25050.25200.21850.22500.2250304,975
14 Dec 20230.26050.26050.20000.23650.23652,147,253
13 Dec 20230.25650.25650.22650.22800.2280320,209
12 Dec 20230.21300.25650.18040.25650.2565682,358
11 Dec 20230.18940.25950.17800.21300.21301,647,685
08 Dec 20230.19220.20250.18400.18960.1896134,614
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...