Polygiene AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-07 | 7.000 | 7.190 | 6.600 | 7.190 | 6.982 | 68,055 |
| 2023-03-06 | 7.320 | 7.320 | 6.970 | 7.000 | 6.798 | 103,800 |
| 2023-03-03 | 7.460 | 7.490 | 7.300 | 7.320 | 7.109 | 65,532 |
| 2023-03-02 | 7.020 | 7.690 | 6.990 | 7.180 | 6.973 | 301,624 |
| 2023-03-01 | 7.200 | 7.500 | 7.030 | 7.060 | 6.856 | 94,210 |
| 2023-02-28 | 7.150 | 7.400 | 7.130 | 7.170 | 6.963 | 42,394 |
| 2023-02-27 | 7.400 | 7.400 | 7.050 | 7.170 | 6.963 | 91,721 |
| 2023-02-24 | 7.400 | 8.300 | 7.200 | 7.200 | 6.992 | 42,072 |
| 2023-02-23 | 7.130 | 7.400 | 6.910 | 7.400 | 7.186 | 250,809 |
| 2023-02-22 | 7.300 | 7.490 | 7.000 | 7.200 | 6.992 | 148,630 |
| 2023-02-21 | 7.600 | 7.600 | 7.120 | 7.290 | 7.079 | 42,182 |
| 2023-02-20 | 7.450 | 8.000 | 7.350 | 7.600 | 7.381 | 148,584 |
| 2023-02-17 | 7.800 | 7.800 | 7.130 | 7.450 | 7.235 | 236,766 |
| 2023-02-16 | 8.190 | 8.190 | 7.620 | 7.950 | 7.720 | 189,470 |
| 2023-02-15 | 9.800 | 9.800 | 8.400 | 8.540 | 8.293 | 105,855 |
| 2023-02-14 | 9.160 | 9.400 | 8.640 | 9.000 | 8.740 | 41,240 |
| 2023-02-13 | 9.280 | 9.610 | 8.990 | 9.160 | 8.895 | 9,206 |
| 2023-02-10 | 9.000 | 9.410 | 9.000 | 9.280 | 9.012 | 28,602 |
| 2023-02-09 | 9.500 | 9.800 | 8.890 | 9.330 | 9.061 | 59,736 |
| 2023-02-08 | 9.560 | 9.700 | 9.300 | 9.470 | 9.197 | 29,675 |
| 2023-02-07 | 8.700 | 9.450 | 8.250 | 9.450 | 9.177 | 201,882 |
| 2023-02-06 | 8.360 | 8.760 | 8.250 | 8.700 | 8.449 | 74,516 |
| 2023-02-03 | 8.700 | 8.700 | 8.400 | 8.590 | 8.342 | 61,542 |
| 2023-02-02 | 8.400 | 8.650 | 8.400 | 8.600 | 8.352 | 67,107 |
| 2023-02-01 | 8.260 | 8.450 | 8.210 | 8.400 | 8.157 | 11,422 |
| 2023-01-31 | 8.470 | 8.500 | 8.080 | 8.140 | 7.905 | 153,452 |
| 2023-01-30 | 8.420 | 8.860 | 8.100 | 8.470 | 8.225 | 94,474 |
| 2023-01-27 | 8.350 | 8.440 | 8.040 | 8.440 | 8.196 | 52,486 |
| 2023-01-26 | 8.330 | 8.510 | 8.130 | 8.370 | 8.128 | 79,963 |
| 2023-01-25 | 8.240 | 9.000 | 8.120 | 8.340 | 8.099 | 233,828 |
| 2023-01-24 | 8.040 | 8.310 | 8.040 | 8.100 | 7.866 | 18,996 |
| 2023-01-23 | 8.110 | 8.240 | 8.000 | 8.200 | 7.963 | 37,187 |
| 2023-01-20 | 8.010 | 8.200 | 8.000 | 8.100 | 7.866 | 16,956 |
| 2023-01-19 | 8.000 | 8.200 | 7.680 | 8.100 | 7.866 | 103,165 |
| 2023-01-18 | 7.930 | 8.000 | 7.700 | 7.860 | 7.633 | 90,688 |
| 2023-01-17 | 8.200 | 8.200 | 7.750 | 8.000 | 7.769 | 54,337 |
| 2023-01-16 | 8.500 | 8.900 | 8.150 | 8.200 | 7.963 | 80,810 |
| 2023-01-13 | 8.090 | 8.400 | 8.050 | 8.400 | 8.157 | 12,217 |
| 2023-01-12 | 8.200 | 8.300 | 8.120 | 8.280 | 8.041 | 51,954 |
| 2023-01-11 | 8.350 | 8.700 | 8.130 | 8.330 | 8.089 | 20,550 |
| 2023-01-10 | 8.410 | 8.520 | 8.140 | 8.350 | 8.109 | 51,121 |
| 2023-01-09 | 8.300 | 8.550 | 8.250 | 8.550 | 8.303 | 25,633 |
| 2023-01-05 | 8.250 | 8.300 | 8.060 | 8.300 | 8.060 | 64 |
| 2023-01-04 | 8.250 | 8.300 | 8.180 | 8.250 | 8.012 | 9,497 |
| 2023-01-03 | 8.500 | 8.680 | 8.210 | 8.350 | 8.109 | 48,171 |
| 2023-01-02 | 8.210 | 8.550 | 7.870 | 8.540 | 8.293 | 34,038 |
| 2022-12-30 | 8.110 | 8.280 | 8.110 | 8.170 | 7.934 | 21,780 |
| 2022-12-29 | 8.270 | 8.440 | 8.270 | 8.390 | 8.148 | 2,264 |
| 2022-12-28 | 8.250 | 8.350 | 8.130 | 8.270 | 8.031 | 4,235 |
| 2022-12-27 | 8.100 | 8.580 | 8.100 | 8.240 | 8.002 | 7,228 |
| 2022-12-23 | 8.300 | 8.380 | 8.130 | 8.380 | 8.138 | 7,398 |
| 2022-12-22 | 8.300 | 8.430 | 8.050 | 8.300 | 8.060 | 6,025 |
| 2022-12-21 | 8.130 | 8.300 | 8.110 | 8.300 | 8.060 | 3,658 |
| 2022-12-20 | 8.120 | 8.120 | 7.940 | 8.090 | 7.856 | 27,314 |
| 2022-12-19 | 8.020 | 8.150 | 8.020 | 8.120 | 7.886 | 7,345 |
| 2022-12-16 | 8.400 | 8.470 | 8.020 | 8.020 | 7.788 | 94,301 |
| 2022-12-15 | 8.540 | 8.540 | 8.200 | 8.400 | 8.157 | 17,034 |
| 2022-12-14 | 8.490 | 8.540 | 8.290 | 8.540 | 8.293 | 11,645 |
| 2022-12-13 | 8.100 | 8.590 | 8.080 | 8.550 | 8.303 | 30,115 |
| 2022-12-12 | 8.950 | 8.950 | 8.080 | 8.690 | 8.439 | 50,546 |
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.