Polygiene AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 5.300 | 5.500 | 5.300 | 5.490 | 5.331 | 2,002 |
| 2023-08-29 | 5.570 | 5.690 | 5.330 | 5.460 | 5.302 | 3,970 |
| 2023-08-28 | 5.890 | 5.890 | 5.420 | 5.570 | 5.409 | 10,393 |
| 2023-08-25 | 5.880 | 5.880 | 5.440 | 5.700 | 5.535 | 4,226 |
| 2023-08-24 | 5.280 | 5.890 | 5.280 | 5.840 | 5.671 | 12,393 |
| 2023-08-23 | 5.280 | 5.510 | 5.280 | 5.480 | 5.322 | 563 |
| 2023-08-22 | 5.500 | 5.500 | 5.300 | 5.340 | 5.186 | 6,259 |
| 2023-08-21 | 5.470 | 5.840 | 5.330 | 5.500 | 5.341 | 1,264 |
| 2023-08-18 | 5.420 | 5.710 | 5.280 | 5.520 | 5.361 | 21,738 |
| 2023-08-17 | 5.850 | 5.850 | 5.260 | 5.420 | 5.264 | 10,939 |
| 2023-08-16 | 5.460 | 5.900 | 5.140 | 5.550 | 5.390 | 17,090 |
| 2023-08-15 | 5.600 | 5.900 | 5.470 | 5.470 | 5.312 | 15,507 |
| 2023-08-14 | 5.700 | 5.860 | 5.160 | 5.850 | 5.681 | 69,608 |
| 2023-08-11 | 5.320 | 5.790 | 5.310 | 5.500 | 5.341 | 29,987 |
| 2023-08-10 | 5.200 | 5.460 | 5.200 | 5.440 | 5.283 | 886 |
| 2023-08-09 | 5.250 | 5.460 | 5.250 | 5.450 | 5.293 | 18,310 |
| 2023-08-08 | 5.210 | 5.400 | 5.200 | 5.400 | 5.244 | 20,969 |
| 2023-08-07 | 5.240 | 5.490 | 5.240 | 5.310 | 5.157 | 6,208 |
| 2023-08-04 | 5.520 | 5.600 | 5.390 | 5.490 | 5.331 | 16,003 |
| 2023-08-03 | 5.800 | 5.800 | 5.400 | 5.520 | 5.361 | 53,486 |
| 2023-08-02 | 5.430 | 5.810 | 5.090 | 5.800 | 5.633 | 45,068 |
| 2023-08-01 | 5.550 | 5.550 | 5.100 | 5.500 | 5.341 | 13,024 |
| 2023-07-31 | 5.480 | 5.650 | 5.180 | 5.550 | 5.390 | 38,694 |
| 2023-07-28 | 5.940 | 5.940 | 5.400 | 5.500 | 5.341 | 54,910 |
| 2023-07-27 | 4.995 | 6.050 | 4.500 | 5.990 | 5.817 | 343,332 |
| 2023-07-26 | 6.390 | 6.400 | 5.170 | 6.130 | 5.953 | 25,986 |
| 2023-07-25 | 6.000 | 6.000 | 5.650 | 6.000 | 5.827 | 13,010 |
| 2023-07-24 | 5.390 | 6.010 | 5.310 | 6.000 | 5.827 | 27,650 |
| 2023-07-21 | 5.700 | 5.790 | 5.110 | 5.790 | 5.623 | 4,454 |
| 2023-07-20 | 5.700 | 5.700 | 5.700 | 5.700 | 5.535 | 150 |
| 2023-07-19 | 5.170 | 5.600 | 5.170 | 5.600 | 5.438 | 11,881 |
| 2023-07-18 | 5.600 | 5.600 | 5.360 | 5.520 | 5.361 | 7,285 |
| 2023-07-17 | 5.210 | 5.620 | 5.210 | 5.600 | 5.438 | 1,877 |
| 2023-07-14 | 5.190 | 5.680 | 5.190 | 5.680 | 5.516 | 1,244 |
| 2023-07-13 | 5.520 | 5.690 | 5.520 | 5.690 | 5.526 | 1,525 |
| 2023-07-12 | 5.270 | 5.800 | 5.000 | 5.700 | 5.535 | 25,088 |
| 2023-07-11 | 5.800 | 5.800 | 5.280 | 5.580 | 5.419 | 17,734 |
| 2023-07-10 | 5.320 | 5.750 | 5.320 | 5.750 | 5.584 | 2,709 |
| 2023-07-07 | 5.470 | 5.790 | 5.470 | 5.690 | 5.526 | 17,784 |
| 2023-07-06 | 5.500 | 5.500 | 5.250 | 5.490 | 5.331 | 15,088 |
| 2023-07-05 | 5.360 | 5.780 | 5.100 | 5.440 | 5.283 | 33,418 |
| 2023-07-04 | 5.580 | 5.580 | 5.300 | 5.480 | 5.322 | 6,436 |
| 2023-07-03 | 6.000 | 6.000 | 5.390 | 5.580 | 5.419 | 15,749 |
| 2023-06-30 | 5.630 | 6.000 | 5.350 | 6.000 | 5.827 | 26,212 |
| 2023-06-29 | 5.270 | 5.660 | 5.140 | 5.660 | 5.497 | 39,385 |
| 2023-06-28 | 5.380 | 5.410 | 5.210 | 5.400 | 5.244 | 49,527 |
| 2023-06-27 | 5.480 | 5.480 | 5.220 | 5.410 | 5.254 | 13,786 |
| 2023-06-26 | 5.110 | 5.420 | 5.100 | 5.250 | 5.098 | 240,568 |
| 2023-06-22 | 5.600 | 5.900 | 5.450 | 5.600 | 5.438 | 8,475 |
| 2023-06-21 | 5.400 | 5.600 | 5.400 | 5.600 | 5.438 | 5,307 |
| 2023-06-20 | 5.800 | 5.800 | 5.550 | 5.620 | 5.458 | 388 |
| 2023-06-19 | 5.130 | 5.990 | 5.130 | 5.700 | 5.535 | 44,888 |
| 2023-06-16 | 5.210 | 5.710 | 5.210 | 5.710 | 5.545 | 20,085 |
| 2023-06-15 | 5.620 | 5.680 | 5.360 | 5.600 | 5.438 | 3,405 |
| 2023-06-14 | 5.460 | 5.920 | 5.140 | 5.920 | 5.749 | 106,228 |
| 2023-06-13 | 5.550 | 5.850 | 5.550 | 5.820 | 5.652 | 2,773 |
| 2023-06-12 | 5.640 | 5.750 | 5.240 | 5.550 | 5.390 | 17,563 |
| 2023-06-09 | 5.580 | 5.990 | 5.490 | 5.640 | 5.477 | 27,396 |
| 2023-06-08 | 6.350 | 6.350 | 5.570 | 5.570 | 5.409 | 5,792 |
| 2023-06-07 | 5.740 | 5.900 | 5.580 | 5.850 | 5.681 | 19,886 |
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.