Polygiene AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.440 | 3.570 | 3.380 | 3.450 | 3.450 | 34,216 |
| 2026-10-19 | 3.320 | 3.580 | 3.320 | 3.450 | 3.450 | 56,932 |
| 2026-10-16 | 3.690 | 3.690 | 3.410 | 3.640 | 3.640 | 21,957 |
| 2026-10-15 | 3.730 | 3.730 | 3.330 | 3.550 | 3.550 | 41,947 |
| 2026-10-14 | 3.100 | 3.750 | 3.100 | 3.600 | 3.600 | 76,190 |
| 2026-10-13 | 3.090 | 3.260 | 3.080 | 3.100 | 3.100 | 55,745 |
| 2026-10-12 | 3.210 | 3.220 | 3.080 | 3.190 | 3.190 | 117,379 |
| 2026-10-09 | 3.070 | 3.210 | 3.020 | 3.060 | 3.060 | 262,600 |
| 2026-10-08 | 3.110 | 3.200 | 2.980 | 3.130 | 3.130 | 32,989 |
| 2026-10-07 | 3.150 | 3.170 | 3.110 | 3.170 | 3.170 | 93,888 |
| 2026-10-06 | 3.170 | 3.220 | 3.120 | 3.220 | 3.220 | 30,164 |
| 2026-10-05 | 3.210 | 3.550 | 3.160 | 3.160 | 3.160 | 29,338 |
| 2026-10-02 | 3.380 | 3.500 | 3.210 | 3.210 | 3.210 | 35,259 |
| 2026-10-01 | 3.300 | 3.490 | 3.210 | 3.300 | 3.300 | 57,454 |
| 2026-09-30 | 3.290 | 3.390 | 3.290 | 3.330 | 3.330 | 8,580 |
| 2026-09-29 | 3.400 | 3.400 | 3.290 | 3.370 | 3.370 | 20,967 |
| 2026-09-28 | 3.200 | 3.610 | 3.200 | 3.450 | 3.450 | 57,552 |
| 2026-09-25 | 3.150 | 3.440 | 3.150 | 3.160 | 3.160 | 29,060 |
| 2026-09-24 | 3.300 | 3.440 | 3.120 | 3.120 | 3.120 | 43,168 |
| 2026-09-23 | 3.790 | 3.870 | 3.200 | 3.250 | 3.250 | 263,851 |
| 2026-09-22 | 3.710 | 3.970 | 3.260 | 3.260 | 3.260 | 76,628 |
| 2026-09-21 | 3.900 | 3.900 | 3.630 | 3.680 | 3.680 | 67,613 |
| 2026-09-18 | 4.000 | 4.050 | 3.800 | 3.890 | 3.890 | 1,295 |
| 2026-09-17 | 3.840 | 4.000 | 3.700 | 3.790 | 3.790 | 150,187 |
| 2026-09-16 | 4.000 | 4.000 | 3.800 | 3.830 | 3.830 | 40,975 |
| 2026-09-15 | 3.850 | 3.970 | 3.850 | 3.970 | 3.970 | 3,485 |
| 2026-09-14 | 4.000 | 4.000 | 3.900 | 4.000 | 4.000 | 8,290 |
| 2026-09-11 | 3.820 | 4.000 | 3.820 | 4.000 | 4.000 | 21,124 |
| 2026-09-10 | 4.050 | 4.050 | 3.880 | 3.880 | 3.880 | 6,942 |
| 2026-09-09 | 4.000 | 4.050 | 3.920 | 4.000 | 4.000 | 53,984 |
| 2026-09-08 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 15 |
| 2026-09-07 | 3.920 | 4.120 | 3.920 | 4.000 | 4.000 | 2,080 |
| 2026-09-04 | 4.020 | 4.080 | 3.950 | 3.950 | 3.950 | 90,129 |
| 2026-09-03 | 4.100 | 4.120 | 3.960 | 4.070 | 4.070 | 56,644 |
| 2026-09-02 | 4.020 | 4.110 | 3.950 | 4.060 | 4.060 | 20,244 |
| 2026-09-01 | 4.150 | 4.290 | 3.880 | 3.950 | 3.950 | 42,277 |
| 2026-08-31 | 4.400 | 4.400 | 4.130 | 4.180 | 4.180 | 46,834 |
| 2026-08-28 | 3.830 | 4.690 | 3.830 | 4.420 | 4.420 | 40,129 |
| 2026-08-27 | 4.020 | 4.170 | 4.020 | 4.100 | 4.100 | 29,473 |
| 2026-08-26 | 4.100 | 4.140 | 4.070 | 4.090 | 4.090 | 26,800 |
| 2026-08-25 | 3.850 | 4.080 | 3.850 | 4.080 | 4.080 | 31,827 |
| 2026-08-24 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,734 |
| 2026-08-21 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 2,635 |
| 2026-08-20 | 4.040 | 4.100 | 4.000 | 4.100 | 4.100 | 13,896 |
| 2026-08-19 | 4.200 | 4.200 | 4.000 | 4.010 | 4.010 | 19,223 |
| 2026-08-18 | 4.050 | 4.280 | 4.040 | 4.160 | 4.160 | 107,290 |
| 2026-08-17 | 4.170 | 4.200 | 4.050 | 4.110 | 4.110 | 16,391 |
| 2026-08-14 | 4.350 | 4.380 | 4.200 | 4.200 | 4.200 | 12,198 |
| 2026-08-13 | 4.330 | 4.350 | 4.200 | 4.300 | 4.300 | 14,848 |
| 2026-08-12 | 4.460 | 4.500 | 4.260 | 4.310 | 4.310 | 55,288 |
| 2026-08-11 | 4.510 | 4.550 | 4.480 | 4.480 | 4.480 | 14,412 |
| 2026-08-10 | 4.490 | 4.830 | 4.490 | 4.640 | 4.640 | 4,029 |
| 2026-08-07 | 4.610 | 4.710 | 4.490 | 4.590 | 4.590 | 3,954 |
| 2026-08-06 | 4.480 | 4.680 | 4.480 | 4.630 | 4.630 | 532 |
| 2026-08-05 | 4.650 | 4.650 | 4.480 | 4.480 | 4.480 | 7,552 |
| 2026-08-04 | 4.800 | 4.800 | 4.500 | 4.500 | 4.500 | 12,024 |
| 2026-08-03 | 4.820 | 4.860 | 4.700 | 4.800 | 4.800 | 10,674 |
| 2026-07-31 | 4.980 | 4.990 | 4.950 | 4.990 | 4.990 | 227 |
| 2026-07-30 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 81 |
| 2026-07-29 | 4.870 | 4.980 | 4.870 | 4.980 | 4.980 | 69 |
Page 1 of 21 · 1,253 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-09-30 | 0.1300 SEK |
| 2025-05-09 | 0.1400 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.