Polygiene AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-20 | 7.000 | 7.100 | 6.980 | 7.050 | 6.846 | 1,245 |
| 2024-02-19 | 6.890 | 7.000 | 6.270 | 6.830 | 6.633 | 7,587 |
| 2024-02-16 | 6.450 | 6.890 | 6.240 | 6.890 | 6.691 | 8,551 |
| 2024-02-15 | 7.140 | 7.200 | 6.100 | 7.000 | 6.798 | 37,301 |
| 2024-02-14 | 6.200 | 7.230 | 6.200 | 7.140 | 6.934 | 12,947 |
| 2024-02-13 | 5.020 | 6.300 | 5.020 | 6.200 | 6.021 | 4,944 |
| 2024-02-12 | 6.100 | 6.100 | 5.890 | 6.070 | 5.895 | 36,190 |
| 2024-02-09 | 6.020 | 7.190 | 5.600 | 6.100 | 5.924 | 142,412 |
| 2024-02-08 | 6.390 | 6.390 | 5.710 | 6.020 | 5.846 | 5,270 |
| 2024-02-07 | 6.550 | 6.560 | 6.100 | 6.450 | 6.264 | 27,426 |
| 2024-02-06 | 7.090 | 7.090 | 6.490 | 6.700 | 6.507 | 22,268 |
| 2024-02-05 | 6.400 | 7.270 | 6.280 | 7.110 | 6.905 | 35,592 |
| 2024-02-02 | 7.250 | 7.250 | 6.650 | 7.130 | 6.924 | 21,496 |
| 2024-02-01 | 7.260 | 7.260 | 6.990 | 6.990 | 6.788 | 100 |
| 2024-01-31 | 7.080 | 7.080 | 6.550 | 6.800 | 6.604 | 9,047 |
| 2024-01-30 | 6.620 | 6.910 | 6.290 | 6.850 | 6.652 | 30,001 |
| 2024-01-26 | 6.830 | 7.240 | 6.530 | 7.240 | 7.031 | 31,526 |
| 2024-01-25 | 7.170 | 7.270 | 6.820 | 7.100 | 6.895 | 14,505 |
| 2024-01-24 | 6.980 | 7.200 | 6.890 | 7.170 | 6.963 | 2,448 |
| 2024-01-23 | 6.900 | 7.250 | 6.370 | 7.000 | 6.798 | 31,268 |
| 2024-01-22 | 7.040 | 7.380 | 6.800 | 7.290 | 7.079 | 3,980 |
| 2024-01-19 | 7.020 | 7.040 | 7.020 | 7.040 | 6.837 | 1,424 |
| 2024-01-18 | 6.980 | 7.430 | 6.830 | 7.230 | 7.021 | 240 |
| 2024-01-17 | 6.680 | 7.100 | 6.680 | 6.980 | 6.778 | 11,895 |
| 2024-01-16 | 6.940 | 7.130 | 6.940 | 7.130 | 6.924 | 3,179 |
| 2024-01-15 | 7.600 | 7.680 | 7.100 | 7.250 | 7.041 | 19,623 |
| 2024-01-12 | 7.200 | 7.740 | 7.010 | 7.680 | 7.458 | 2,595 |
| 2024-01-11 | 7.200 | 7.290 | 7.200 | 7.290 | 7.079 | 568 |
| 2024-01-10 | 7.800 | 7.800 | 6.960 | 7.200 | 6.992 | 4,587 |
| 2024-01-09 | 7.990 | 7.990 | 7.300 | 7.300 | 7.089 | 18,852 |
| 2024-01-08 | 7.990 | 7.990 | 6.720 | 7.440 | 7.225 | 64,155 |
| 2024-01-05 | 8.250 | 8.250 | 6.600 | 7.420 | 7.206 | 33,723 |
| 2024-01-04 | 7.980 | 7.980 | 7.660 | 7.660 | 7.439 | 8,841 |
| 2024-01-03 | 8.200 | 8.200 | 7.660 | 8.200 | 7.963 | 6,118 |
| 2024-01-02 | 8.390 | 8.390 | 8.080 | 8.260 | 8.021 | 7,038 |
| 2023-12-29 | 7.600 | 8.390 | 7.260 | 8.350 | 8.109 | 66,216 |
| 2023-12-28 | 7.860 | 7.980 | 7.540 | 7.840 | 7.614 | 22,330 |
| 2023-12-27 | 8.000 | 8.090 | 7.590 | 7.810 | 7.584 | 20,190 |
| 2023-12-22 | 7.740 | 8.000 | 6.760 | 8.000 | 7.769 | 48,154 |
| 2023-12-21 | 7.100 | 7.740 | 6.500 | 7.690 | 7.468 | 78,485 |
| 2023-12-20 | 7.150 | 7.190 | 6.930 | 7.100 | 6.895 | 6,395 |
| 2023-12-19 | 7.120 | 7.320 | 7.040 | 7.150 | 6.944 | 14,136 |
| 2023-12-18 | 7.750 | 7.750 | 6.510 | 7.040 | 6.837 | 105,970 |
| 2023-12-15 | 6.680 | 7.750 | 6.680 | 7.750 | 7.526 | 33,946 |
| 2023-12-14 | 7.200 | 7.740 | 7.110 | 7.210 | 7.002 | 56,505 |
| 2023-12-13 | 7.220 | 7.280 | 6.850 | 7.200 | 6.992 | 46,420 |
| 2023-12-12 | 7.450 | 7.450 | 7.010 | 7.370 | 7.157 | 8,557 |
| 2023-12-11 | 7.450 | 8.010 | 7.150 | 7.490 | 7.274 | 118,483 |
| 2023-12-08 | 7.250 | 7.600 | 7.000 | 7.450 | 7.235 | 44,367 |
| 2023-12-07 | 7.120 | 7.650 | 7.120 | 7.250 | 7.041 | 17,105 |
| 2023-12-06 | 7.300 | 7.690 | 7.010 | 7.580 | 7.361 | 46,754 |
| 2023-12-05 | 7.310 | 7.600 | 7.310 | 7.600 | 7.381 | 1,437 |
| 2023-12-04 | 7.450 | 7.890 | 7.340 | 7.600 | 7.381 | 20,018 |
| 2023-12-01 | 7.490 | 7.750 | 7.120 | 7.450 | 7.235 | 79,615 |
| 2023-11-30 | 7.250 | 7.580 | 6.710 | 7.570 | 7.351 | 32,696 |
| 2023-11-29 | 6.480 | 7.490 | 6.190 | 7.490 | 7.274 | 51,575 |
| 2023-11-28 | 6.400 | 6.490 | 6.000 | 6.300 | 6.118 | 2,959 |
| 2023-11-27 | 6.500 | 6.500 | 6.050 | 6.490 | 6.303 | 3,467 |
| 2023-11-24 | 6.500 | 6.500 | 6.250 | 6.500 | 6.312 | 3,619 |
| 2023-11-23 | 6.170 | 6.500 | 5.720 | 6.500 | 6.312 | 55,359 |
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.