Polygiene AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-05 | 5.670 | 5.800 | 5.250 | 5.740 | 5.574 | 26,167 |
| 2023-06-02 | 5.690 | 5.850 | 5.400 | 5.670 | 5.506 | 20,701 |
| 2023-06-01 | 5.590 | 5.800 | 5.530 | 5.690 | 5.526 | 6,216 |
| 2023-05-31 | 6.240 | 6.240 | 5.770 | 5.830 | 5.662 | 15,478 |
| 2023-05-30 | 5.970 | 6.240 | 5.710 | 6.220 | 6.040 | 34,379 |
| 2023-05-29 | 6.000 | 6.000 | 5.580 | 5.940 | 5.768 | 4,089 |
| 2023-05-26 | 6.070 | 6.070 | 5.620 | 5.990 | 5.817 | 35,316 |
| 2023-05-25 | 5.960 | 5.960 | 5.410 | 5.520 | 5.361 | 2,873 |
| 2023-05-24 | 5.950 | 5.950 | 5.570 | 5.610 | 5.448 | 43,056 |
| 2023-05-23 | 6.190 | 6.190 | 5.590 | 5.950 | 5.778 | 52,318 |
| 2023-05-22 | 6.010 | 6.300 | 5.700 | 6.190 | 6.011 | 33,263 |
| 2023-05-19 | 5.800 | 6.100 | 5.430 | 6.000 | 5.827 | 21,569 |
| 2023-05-17 | 5.510 | 5.830 | 5.510 | 5.830 | 5.662 | 411 |
| 2023-05-16 | 5.530 | 5.820 | 5.450 | 5.650 | 5.487 | 30,013 |
| 2023-05-15 | 5.580 | 6.090 | 5.530 | 5.820 | 5.652 | 41,268 |
| 2023-05-12 | 5.490 | 5.640 | 5.050 | 5.600 | 5.438 | 32,792 |
| 2023-05-11 | 5.750 | 5.770 | 5.340 | 5.590 | 5.429 | 61,847 |
| 2023-05-10 | 5.750 | 5.750 | 5.490 | 5.750 | 5.584 | 18,331 |
| 2023-05-09 | 5.460 | 5.660 | 5.460 | 5.550 | 5.390 | 19,446 |
| 2023-05-08 | 5.600 | 5.800 | 5.570 | 5.760 | 5.594 | 24,036 |
| 2023-05-05 | 5.810 | 5.810 | 5.460 | 5.600 | 5.438 | 72,558 |
| 2023-05-04 | 5.820 | 5.820 | 5.310 | 5.310 | 5.157 | 20,186 |
| 2023-05-03 | 5.120 | 5.810 | 5.120 | 5.810 | 5.642 | 14,880 |
| 2023-05-02 | 5.250 | 5.730 | 5.250 | 5.400 | 5.244 | 58,649 |
| 2023-04-28 | 5.700 | 5.840 | 5.320 | 5.780 | 5.613 | 15,378 |
| 2023-04-27 | 5.210 | 5.850 | 5.210 | 5.560 | 5.399 | 59,168 |
| 2023-04-26 | 5.300 | 5.650 | 5.290 | 5.410 | 5.254 | 13,067 |
| 2023-04-25 | 5.800 | 5.800 | 5.200 | 5.300 | 5.147 | 29,286 |
| 2023-04-24 | 6.000 | 6.000 | 5.560 | 5.560 | 5.399 | 15,431 |
| 2023-04-21 | 5.660 | 6.600 | 5.510 | 6.000 | 5.827 | 50,546 |
| 2023-04-20 | 5.680 | 5.760 | 5.370 | 5.680 | 5.516 | 17,929 |
| 2023-04-19 | 5.380 | 5.780 | 5.380 | 5.680 | 5.516 | 35,575 |
| 2023-04-18 | 5.720 | 5.800 | 5.400 | 5.400 | 5.244 | 28,337 |
| 2023-04-17 | 4.880 | 5.840 | 4.880 | 5.450 | 5.293 | 43,093 |
| 2023-04-14 | 5.030 | 5.580 | 4.900 | 5.150 | 5.001 | 67,503 |
| 2023-04-13 | 5.200 | 5.260 | 5.000 | 5.030 | 4.885 | 230,049 |
| 2023-04-12 | 5.090 | 5.230 | 5.000 | 5.230 | 5.079 | 203,310 |
| 2023-04-11 | 5.680 | 5.680 | 5.080 | 5.090 | 4.943 | 1,325,888 |
| 2023-04-06 | 6.380 | 6.900 | 6.380 | 6.690 | 6.497 | 7,709 |
| 2023-04-05 | 6.530 | 6.790 | 6.210 | 6.790 | 6.594 | 57,576 |
| 2023-04-04 | 7.000 | 7.000 | 6.320 | 6.540 | 6.351 | 17,041 |
| 2023-04-03 | 6.550 | 6.890 | 6.550 | 6.890 | 6.691 | 2,040 |
| 2023-03-31 | 6.730 | 6.860 | 6.450 | 6.550 | 6.361 | 4,535 |
| 2023-03-30 | 6.450 | 6.750 | 6.400 | 6.740 | 6.545 | 22,083 |
| 2023-03-29 | 6.990 | 7.100 | 6.540 | 6.680 | 6.487 | 142,707 |
| 2023-03-28 | 6.720 | 7.000 | 6.720 | 6.990 | 6.788 | 1,051 |
| 2023-03-27 | 6.550 | 7.070 | 6.550 | 6.920 | 6.720 | 4,802 |
| 2023-03-24 | 6.940 | 6.940 | 6.500 | 6.620 | 6.429 | 7,559 |
| 2023-03-23 | 6.500 | 6.950 | 6.500 | 6.600 | 6.409 | 12,775 |
| 2023-03-22 | 6.440 | 7.050 | 6.440 | 7.050 | 6.846 | 46,616 |
| 2023-03-21 | 6.650 | 6.870 | 6.470 | 6.670 | 6.477 | 32,331 |
| 2023-03-20 | 6.500 | 6.900 | 6.460 | 6.880 | 6.681 | 8,713 |
| 2023-03-17 | 6.860 | 6.880 | 6.510 | 6.720 | 6.526 | 36,938 |
| 2023-03-16 | 6.310 | 6.990 | 6.310 | 6.780 | 6.584 | 14,174 |
| 2023-03-15 | 6.810 | 6.810 | 6.220 | 6.540 | 6.351 | 43,330 |
| 2023-03-14 | 6.640 | 6.990 | 6.500 | 6.730 | 6.536 | 43,833 |
| 2023-03-13 | 6.980 | 6.990 | 6.410 | 6.800 | 6.604 | 473,885 |
| 2023-03-10 | 6.810 | 7.330 | 6.640 | 6.990 | 6.788 | 3,555,233 |
| 2023-03-09 | 6.860 | 6.990 | 6.850 | 6.870 | 6.672 | 30,169 |
| 2023-03-08 | 7.190 | 7.190 | 6.850 | 7.070 | 6.866 | 42,654 |
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.