Polygiene AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	13.960	13.960	13.540	13.540	13.149	23,979
2022-09-16	13.980	13.980	13.560	13.960	13.557	10,206
2022-09-15	13.780	13.980	13.760	13.920	13.518	10,010
2022-09-14	14.000	14.000	13.600	13.900	13.499	19,756
2022-09-13	13.960	14.000	13.540	14.000	13.596	60,165
2022-09-12	13.960	14.140	13.300	13.960	13.557	41,501
2022-09-09	14.020	14.380	13.840	13.980	13.576	20,060
2022-09-08	13.640	14.060	13.600	14.040	13.635	34,447
2022-09-07	13.720	14.000	13.560	13.820	13.421	42,636
2022-09-06	13.760	14.000	13.760	13.760	13.363	28,845
2022-09-05	13.500	14.340	13.500	13.980	13.576	45,687
2022-09-02	14.980	14.980	13.940	14.360	13.945	149,013
2022-09-01	14.820	15.020	14.380	14.440	14.023	29,275
2022-08-31	15.380	15.580	14.900	15.080	14.644	21,346
2022-08-30	15.500	15.920	15.000	15.380	14.936	49,749
2022-08-29	16.840	16.840	15.100	15.940	15.480	125,897
2022-08-26	16.980	17.300	16.680	16.840	16.354	9,292
2022-08-25	16.200	17.500	16.200	17.180	16.684	15,492
2022-08-24	18.000	18.060	16.800	16.800	16.315	35,359
2022-08-23	17.700	18.380	16.840	18.140	17.616	124,975
2022-08-22	18.280	18.420	17.620	17.700	17.189	19,605
2022-08-19	18.200	18.500	17.940	18.480	17.946	29,371
2022-08-18	18.180	18.680	17.560	18.680	18.141	42,783
2022-08-17	18.040	18.900	18.000	18.200	17.674	27,879
2022-08-16	18.100	18.480	18.040	18.240	17.713	3,849
2022-08-15	18.160	18.500	17.620	18.500	17.966	73,498
2022-08-12	17.800	18.400	17.800	18.180	17.655	12,098
2022-08-11	18.000	18.480	17.800	18.480	17.946	22,100
2022-08-10	18.440	18.500	18.000	18.240	17.713	7,929
2022-08-09	18.900	18.900	18.400	18.440	17.907	17,716
2022-08-08	18.020	18.900	17.560	18.900	18.354	56,894
2022-08-05	18.200	18.200	17.860	18.020	17.500	10,765
2022-08-04	18.180	18.200	17.800	18.180	17.655	16,774
2022-08-03	17.340	18.180	17.100	18.060	17.538	40,432
2022-08-02	17.500	17.500	16.780	17.340	16.839	34,369
2022-08-01	18.500	18.700	17.000	17.500	16.995	53,962
2022-07-29	17.000	18.980	16.960	18.480	17.946	324,980
2022-07-28	15.980	17.280	15.980	16.960	16.470	203,605
2022-07-27	15.080	16.000	15.080	15.700	15.247	31,680
2022-07-26	15.900	16.160	15.180	15.300	14.858	45,343
2022-07-25	15.900	16.360	15.700	15.920	15.460	41,071
2022-07-22	15.500	16.340	15.480	15.900	15.441	62,825
2022-07-21	15.340	15.500	15.040	15.360	14.916	34,857
2022-07-20	14.500	15.400	14.500	15.400	14.955	68,496
2022-07-19	14.240	14.720	14.200	14.720	14.295	17,953
2022-07-18	14.160	14.600	14.120	14.500	14.081	11,620
2022-07-15	13.860	14.500	13.340	14.500	14.081	45,186
2022-07-14	13.980	14.200	13.560	13.860	13.460	20,774
2022-07-13	14.540	14.540	13.840	14.160	13.751	10,184
2022-07-12	14.300	14.580	13.760	14.300	13.887	62,644
2022-07-11	14.320	14.480	14.140	14.280	13.868	37,610
2022-07-08	14.180	14.600	14.140	14.520	14.101	37,863
2022-07-07	14.200	14.520	14.080	14.340	13.926	193,791
2022-07-06	14.380	14.600	14.200	14.200	13.790	25,496
2022-07-05	14.420	14.460	13.880	14.440	14.023	31,215
2022-07-04	14.300	14.520	13.900	14.300	13.887	38,845
2022-07-01	14.340	14.420	14.020	14.400	13.984	34,359
2022-06-30	14.380	14.600	13.900	14.340	13.926	42,373
2022-06-29	14.000	14.400	13.700	14.400	13.984	50,883
2022-06-28	13.980	14.240	13.820	14.000	13.596	110,294

← NewerPage 18 of 21 · 1,249 trading daysOlder →

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.