Polygiene AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 8.740 | 8.900 | 8.660 | 8.800 | 8.546 | 5,148 |
| 2024-05-20 | 8.940 | 8.940 | 8.940 | 8.940 | 8.682 | 40 |
| 2024-05-17 | 9.000 | 9.000 | 8.800 | 8.940 | 8.682 | 6,030 |
| 2024-05-16 | 8.700 | 8.980 | 8.700 | 8.940 | 8.682 | 5,370 |
| 2024-05-15 | 8.920 | 8.920 | 8.740 | 8.840 | 8.585 | 713 |
| 2024-05-14 | 9.000 | 9.000 | 8.760 | 8.920 | 8.662 | 7,583 |
| 2024-05-13 | 9.000 | 9.000 | 9.000 | 9.000 | 8.740 | 10,015 |
| 2024-05-10 | 8.360 | 9.000 | 8.360 | 9.000 | 8.740 | 14,676 |
| 2024-05-08 | 9.000 | 9.020 | 8.640 | 8.820 | 8.565 | 1,864 |
| 2024-05-07 | 9.480 | 9.480 | 8.680 | 8.900 | 8.643 | 6,712 |
| 2024-05-06 | 8.600 | 8.600 | 8.420 | 8.600 | 8.352 | 7,585 |
| 2024-05-03 | 8.580 | 8.600 | 8.460 | 8.600 | 8.352 | 33,051 |
| 2024-05-02 | 9.200 | 9.200 | 8.780 | 8.780 | 8.526 | 10,126 |
| 2024-04-30 | 9.240 | 9.280 | 9.140 | 9.280 | 9.012 | 1,031 |
| 2024-04-29 | 9.580 | 9.780 | 9.400 | 9.500 | 9.226 | 43,605 |
| 2024-04-26 | 9.100 | 9.580 | 9.100 | 9.580 | 9.303 | 19,063 |
| 2024-04-25 | 8.000 | 9.300 | 8.000 | 9.120 | 8.857 | 113,795 |
| 2024-04-24 | 7.500 | 8.000 | 7.440 | 8.000 | 7.769 | 8,047 |
| 2024-04-23 | 7.860 | 7.900 | 7.020 | 7.900 | 7.672 | 11,485 |
| 2024-04-22 | 7.800 | 7.900 | 7.800 | 7.900 | 7.672 | 1,875 |
| 2024-04-19 | 7.660 | 7.960 | 7.660 | 7.960 | 7.730 | 796 |
| 2024-04-18 | 7.420 | 7.960 | 7.420 | 7.960 | 7.730 | 1,019 |
| 2024-04-17 | 8.000 | 8.000 | 7.600 | 7.980 | 7.750 | 67 |
| 2024-04-16 | 7.640 | 8.080 | 7.640 | 8.080 | 7.847 | 1,105 |
| 2024-04-15 | 8.000 | 8.200 | 7.800 | 7.960 | 7.730 | 5,622 |
| 2024-04-12 | 7.860 | 8.080 | 7.860 | 8.080 | 7.847 | 18,000 |
| 2024-04-11 | 7.740 | 8.000 | 7.540 | 8.000 | 7.769 | 20,126 |
| 2024-04-10 | 7.960 | 7.960 | 7.820 | 7.820 | 7.594 | 13,623 |
| 2024-04-09 | 7.500 | 7.960 | 7.500 | 7.960 | 7.730 | 24 |
| 2024-04-08 | 7.500 | 8.000 | 7.500 | 8.000 | 7.769 | 1,552 |
| 2024-04-05 | 7.740 | 8.000 | 7.520 | 7.980 | 7.750 | 25,813 |
| 2024-04-04 | 7.960 | 7.960 | 7.900 | 7.900 | 7.672 | 13,033 |
| 2024-04-03 | 7.600 | 7.880 | 7.560 | 7.880 | 7.652 | 5,706 |
| 2024-04-02 | 7.200 | 7.600 | 7.140 | 7.600 | 7.381 | 5,100 |
| 2024-03-28 | 7.340 | 7.670 | 7.330 | 7.670 | 7.449 | 2,382 |
| 2024-03-27 | 7.690 | 7.690 | 7.690 | 7.690 | 7.468 | 65 |
| 2024-03-26 | 7.690 | 7.700 | 7.490 | 7.490 | 7.274 | 84,936 |
| 2024-03-25 | 7.730 | 7.810 | 7.540 | 7.700 | 7.478 | 27,126 |
| 2024-03-22 | 7.660 | 7.990 | 7.600 | 7.780 | 7.555 | 58,363 |
| 2024-03-21 | 7.720 | 7.790 | 7.100 | 7.790 | 7.565 | 18,921 |
| 2024-03-20 | 7.550 | 7.790 | 7.240 | 7.790 | 7.565 | 9,851 |
| 2024-03-19 | 7.820 | 7.820 | 7.220 | 7.600 | 7.381 | 22,525 |
| 2024-03-18 | 7.820 | 7.870 | 7.740 | 7.870 | 7.643 | 12,063 |
| 2024-03-15 | 7.120 | 7.890 | 6.870 | 7.890 | 7.662 | 15,550 |
| 2024-03-14 | 7.650 | 8.000 | 7.300 | 7.890 | 7.662 | 13,277 |
| 2024-03-13 | 7.980 | 8.200 | 7.700 | 8.000 | 7.769 | 18,554 |
| 2024-03-12 | 7.500 | 8.000 | 6.970 | 7.990 | 7.759 | 34,079 |
| 2024-03-11 | 6.460 | 7.390 | 6.460 | 7.390 | 7.177 | 17,414 |
| 2024-03-08 | 6.240 | 6.890 | 6.240 | 6.890 | 6.691 | 10,351 |
| 2024-03-07 | 6.900 | 6.900 | 6.800 | 6.900 | 6.701 | 15,323 |
| 2024-03-06 | 6.500 | 7.600 | 6.500 | 7.600 | 7.381 | 16,911 |
| 2024-03-05 | 6.530 | 6.850 | 6.530 | 6.850 | 6.652 | 4,192 |
| 2024-03-04 | 6.500 | 7.400 | 6.500 | 6.780 | 6.584 | 26,990 |
| 2024-03-01 | 6.710 | 7.000 | 6.600 | 7.000 | 6.798 | 17,216 |
| 2024-02-29 | 7.100 | 7.110 | 6.660 | 6.800 | 6.604 | 14,023 |
| 2024-02-28 | 7.210 | 7.450 | 7.190 | 7.370 | 7.157 | 8,824 |
| 2024-02-27 | 8.250 | 8.250 | 7.350 | 7.650 | 7.429 | 8,554 |
| 2024-02-26 | 7.680 | 8.210 | 7.020 | 7.560 | 7.342 | 18,476 |
| 2024-02-23 | 7.050 | 7.680 | 6.710 | 7.680 | 7.458 | 42,749 |
| 2024-02-21 | 6.770 | 7.050 | 6.230 | 7.050 | 6.846 | 40,952 |
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.