Polygiene AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 10.400 | 10.850 | 10.350 | 10.500 | 10.197 | 10,099 |
| 2024-08-14 | 10.100 | 10.400 | 10.000 | 10.400 | 10.100 | 10,455 |
| 2024-08-13 | 10.450 | 10.450 | 10.450 | 10.450 | 10.148 | 2,156 |
| 2024-08-12 | 10.900 | 10.900 | 9.960 | 10.500 | 10.197 | 6,940 |
| 2024-08-09 | 9.760 | 10.950 | 9.600 | 10.300 | 10.003 | 31,220 |
| 2024-08-08 | 9.920 | 10.100 | 9.800 | 10.100 | 9.808 | 2,033 |
| 2024-08-07 | 10.400 | 10.400 | 9.800 | 10.200 | 9.905 | 5,404 |
| 2024-08-06 | 9.880 | 10.450 | 9.560 | 9.680 | 9.400 | 12,947 |
| 2024-08-05 | 10.000 | 10.000 | 8.680 | 9.380 | 9.109 | 20,476 |
| 2024-08-02 | 9.780 | 10.300 | 9.780 | 10.300 | 10.003 | 1,311 |
| 2024-08-01 | 10.550 | 10.550 | 9.900 | 10.300 | 10.003 | 6,607 |
| 2024-07-31 | 10.500 | 10.500 | 9.980 | 10.250 | 9.954 | 3,108 |
| 2024-07-30 | 11.000 | 11.000 | 9.900 | 10.300 | 10.003 | 12,128 |
| 2024-07-29 | 9.780 | 10.600 | 9.700 | 10.350 | 10.051 | 16,886 |
| 2024-07-26 | 9.280 | 10.000 | 9.280 | 10.000 | 9.711 | 7,339 |
| 2024-07-25 | 10.000 | 10.300 | 9.420 | 9.980 | 9.692 | 23,093 |
| 2024-07-24 | 10.450 | 10.450 | 9.900 | 10.050 | 9.760 | 8,162 |
| 2024-07-23 | 10.300 | 11.100 | 9.720 | 10.000 | 9.711 | 49,331 |
| 2024-07-22 | 9.860 | 10.300 | 9.860 | 10.300 | 10.003 | 7,412 |
| 2024-07-19 | 10.300 | 10.300 | 10.300 | 10.300 | 10.003 | 363 |
| 2024-07-18 | 9.800 | 10.300 | 9.520 | 10.300 | 10.003 | 28,369 |
| 2024-07-17 | 9.700 | 10.250 | 9.500 | 10.250 | 9.954 | 6,857 |
| 2024-07-16 | 10.300 | 10.350 | 9.900 | 10.200 | 9.905 | 13,636 |
| 2024-07-15 | 10.050 | 10.350 | 9.680 | 10.350 | 10.051 | 10,802 |
| 2024-07-12 | 9.900 | 10.050 | 9.900 | 10.050 | 9.760 | 2,367 |
| 2024-07-11 | 9.360 | 10.150 | 9.360 | 10.100 | 9.808 | 3,102 |
| 2024-07-10 | 9.140 | 9.160 | 9.080 | 9.080 | 8.818 | 2,166 |
| 2024-07-09 | 9.160 | 9.260 | 9.020 | 9.260 | 8.993 | 3,485 |
| 2024-07-08 | 8.880 | 9.780 | 8.780 | 9.300 | 9.031 | 10,910 |
| 2024-07-05 | 9.180 | 9.180 | 8.780 | 9.060 | 8.798 | 15,366 |
| 2024-07-04 | 9.180 | 9.180 | 8.800 | 9.180 | 8.915 | 6,251 |
| 2024-07-03 | 8.700 | 9.200 | 8.700 | 9.200 | 8.934 | 9,619 |
| 2024-07-02 | 8.600 | 9.000 | 8.600 | 9.000 | 8.740 | 1,907 |
| 2024-07-01 | 9.040 | 9.080 | 8.680 | 8.880 | 8.624 | 14,717 |
| 2024-06-28 | 9.000 | 10.400 | 9.000 | 9.040 | 8.779 | 33,139 |
| 2024-06-27 | 9.160 | 9.980 | 8.700 | 9.960 | 9.672 | 38,311 |
| 2024-06-26 | 9.160 | 9.160 | 9.160 | 9.160 | 8.895 | 7 |
| 2024-06-25 | 8.620 | 8.880 | 8.080 | 8.740 | 8.488 | 22,443 |
| 2024-06-24 | 8.680 | 8.980 | 8.680 | 8.980 | 8.721 | 769 |
| 2024-06-20 | 8.860 | 8.980 | 8.760 | 8.980 | 8.721 | 2,330 |
| 2024-06-19 | 8.860 | 8.860 | 8.860 | 8.860 | 8.604 | 1,651 |
| 2024-06-18 | 8.800 | 9.140 | 8.800 | 9.140 | 8.876 | 1,111 |
| 2024-06-17 | 9.100 | 9.180 | 9.100 | 9.180 | 8.915 | 6,154 |
| 2024-06-14 | 9.000 | 9.120 | 8.920 | 9.100 | 8.837 | 2,412 |
| 2024-06-13 | 9.060 | 9.060 | 9.040 | 9.040 | 8.779 | 237 |
| 2024-06-12 | 9.160 | 9.200 | 8.740 | 9.200 | 8.934 | 14,314 |
| 2024-06-11 | 9.300 | 9.300 | 9.080 | 9.180 | 8.915 | 6,745 |
| 2024-06-10 | 8.860 | 10.000 | 8.840 | 9.800 | 9.517 | 31,751 |
| 2024-06-07 | 9.240 | 9.640 | 9.000 | 9.000 | 8.740 | 10,791 |
| 2024-06-05 | 9.540 | 9.540 | 8.800 | 9.240 | 8.973 | 40,448 |
| 2024-06-04 | 9.480 | 9.500 | 8.860 | 9.380 | 9.109 | 38,630 |
| 2024-06-03 | 9.400 | 9.400 | 9.040 | 9.220 | 8.954 | 6,270 |
| 2024-05-31 | 9.280 | 9.400 | 9.080 | 9.400 | 9.129 | 1,252 |
| 2024-05-30 | 9.340 | 9.460 | 9.200 | 9.280 | 9.012 | 25,118 |
| 2024-05-29 | 9.560 | 9.560 | 9.120 | 9.340 | 9.070 | 4,599 |
| 2024-05-28 | 9.260 | 9.500 | 9.000 | 9.060 | 8.798 | 28,402 |
| 2024-05-27 | 9.660 | 9.680 | 8.860 | 9.280 | 9.012 | 3,390 |
| 2024-05-24 | 9.460 | 9.660 | 9.260 | 9.660 | 9.381 | 7,090 |
| 2024-05-23 | 8.900 | 9.600 | 8.900 | 9.480 | 9.206 | 24,867 |
| 2024-05-22 | 8.700 | 9.000 | 8.700 | 8.980 | 8.721 | 15,354 |
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.