Polygiene AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-22 | 5.500 | 6.050 | 5.430 | 5.990 | 5.817 | 9,520 |
| 2023-11-21 | 5.640 | 5.650 | 5.500 | 5.650 | 5.487 | 144 |
| 2023-11-20 | 5.900 | 5.900 | 5.590 | 5.600 | 5.438 | 1,118 |
| 2023-11-17 | 6.390 | 6.390 | 5.700 | 5.900 | 5.730 | 6,566 |
| 2023-11-16 | 5.800 | 6.210 | 5.510 | 5.900 | 5.730 | 20,759 |
| 2023-11-15 | 5.350 | 6.390 | 5.350 | 5.800 | 5.633 | 18,711 |
| 2023-11-14 | 5.500 | 5.710 | 5.400 | 5.650 | 5.487 | 8,064 |
| 2023-11-13 | 5.200 | 5.850 | 4.955 | 5.800 | 5.633 | 18,410 |
| 2023-11-10 | 5.290 | 5.500 | 5.020 | 5.200 | 5.050 | 3,697 |
| 2023-11-09 | 5.420 | 5.970 | 5.050 | 5.310 | 5.157 | 71,017 |
| 2023-11-08 | 5.030 | 6.600 | 5.030 | 5.900 | 5.730 | 19,076 |
| 2023-11-07 | 5.700 | 5.840 | 5.280 | 5.510 | 5.351 | 21,204 |
| 2023-11-06 | 5.590 | 5.700 | 5.190 | 5.690 | 5.526 | 10,790 |
| 2023-11-03 | 5.660 | 5.660 | 5.000 | 5.640 | 5.477 | 1,826 |
| 2023-11-02 | 5.000 | 5.660 | 4.665 | 5.660 | 5.497 | 18,077 |
| 2023-11-01 | 4.535 | 4.935 | 4.100 | 4.900 | 4.759 | 99,139 |
| 2023-10-31 | 4.105 | 4.835 | 4.000 | 4.400 | 4.273 | 979,036 |
| 2023-10-30 | 4.105 | 4.500 | 4.105 | 4.300 | 4.176 | 10,126 |
| 2023-10-27 | 4.600 | 4.935 | 4.260 | 4.440 | 4.312 | 45,696 |
| 2023-10-26 | 4.790 | 5.000 | 4.145 | 4.600 | 4.467 | 48,198 |
| 2023-10-25 | 4.745 | 4.750 | 3.805 | 4.665 | 4.530 | 192,720 |
| 2023-10-24 | 5.000 | 5.000 | 4.550 | 4.800 | 4.661 | 35,850 |
| 2023-10-23 | 5.000 | 5.170 | 4.900 | 5.000 | 4.856 | 20,925 |
| 2023-10-20 | 5.080 | 5.190 | 4.820 | 5.180 | 5.030 | 58,003 |
| 2023-10-19 | 5.250 | 5.250 | 5.180 | 5.220 | 5.069 | 1,965 |
| 2023-10-18 | 5.200 | 5.270 | 5.000 | 5.090 | 4.943 | 41,575 |
| 2023-10-17 | 5.010 | 5.200 | 5.000 | 5.200 | 5.050 | 1,938 |
| 2023-10-16 | 5.380 | 5.380 | 5.000 | 5.200 | 5.050 | 5,874 |
| 2023-10-13 | 5.100 | 5.380 | 5.010 | 5.380 | 5.225 | 4,327 |
| 2023-10-12 | 4.725 | 5.390 | 4.725 | 5.380 | 5.225 | 4,197 |
| 2023-10-11 | 5.010 | 5.170 | 5.010 | 5.170 | 5.021 | 9,744 |
| 2023-10-10 | 4.855 | 5.260 | 4.400 | 5.180 | 5.030 | 1,880 |
| 2023-10-09 | 4.940 | 5.130 | 4.875 | 5.130 | 4.982 | 1,268 |
| 2023-10-06 | 4.925 | 5.220 | 4.915 | 5.170 | 5.021 | 1,591 |
| 2023-10-05 | 5.020 | 5.240 | 5.020 | 5.150 | 5.001 | 3,915 |
| 2023-10-04 | 5.200 | 5.340 | 4.805 | 5.300 | 5.147 | 4,166 |
| 2023-10-03 | 5.000 | 5.520 | 5.000 | 5.510 | 5.351 | 2,683 |
| 2023-10-02 | 5.300 | 5.540 | 5.250 | 5.450 | 5.293 | 6,046 |
| 2023-09-29 | 5.690 | 5.690 | 4.980 | 5.550 | 5.390 | 56,366 |
| 2023-09-28 | 5.030 | 5.270 | 4.720 | 5.200 | 5.050 | 62,454 |
| 2023-09-27 | 5.290 | 5.290 | 5.060 | 5.280 | 5.128 | 1,188 |
| 2023-09-26 | 5.090 | 5.420 | 4.500 | 5.280 | 5.128 | 76,771 |
| 2023-09-25 | 5.370 | 5.370 | 5.100 | 5.100 | 4.953 | 1,787 |
| 2023-09-22 | 5.380 | 5.380 | 5.260 | 5.370 | 5.215 | 12,343 |
| 2023-09-21 | 5.230 | 5.250 | 5.230 | 5.250 | 5.098 | 5,006 |
| 2023-09-20 | 5.060 | 5.380 | 5.060 | 5.330 | 5.176 | 32,893 |
| 2023-09-19 | 5.130 | 5.350 | 5.000 | 5.340 | 5.186 | 33,373 |
| 2023-09-18 | 4.800 | 5.580 | 4.800 | 5.400 | 5.244 | 24,999 |
| 2023-09-15 | 5.300 | 5.300 | 5.000 | 5.260 | 5.108 | 19,206 |
| 2023-09-14 | 5.560 | 5.560 | 5.320 | 5.320 | 5.166 | 55 |
| 2023-09-13 | 5.240 | 5.480 | 5.240 | 5.370 | 5.215 | 1,294 |
| 2023-09-12 | 5.570 | 5.570 | 5.270 | 5.500 | 5.341 | 13,209 |
| 2023-09-11 | 5.600 | 5.600 | 5.280 | 5.570 | 5.409 | 6,625 |
| 2023-09-08 | 5.400 | 5.680 | 5.220 | 5.680 | 5.516 | 29,566 |
| 2023-09-07 | 5.310 | 5.600 | 5.040 | 5.510 | 5.351 | 53,567 |
| 2023-09-06 | 5.370 | 5.600 | 5.240 | 5.370 | 5.215 | 6,716 |
| 2023-09-05 | 5.330 | 5.600 | 5.170 | 5.600 | 5.438 | 43,938 |
| 2023-09-04 | 5.580 | 5.590 | 5.370 | 5.590 | 5.429 | 8,765 |
| 2023-09-01 | 5.500 | 5.590 | 5.450 | 5.590 | 5.429 | 4,518 |
| 2023-08-31 | 5.490 | 5.700 | 5.210 | 5.700 | 5.535 | 51,484 |
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.