Polygiene AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	14.160	14.520	13.520	14.200	13.790	59,266
2022-06-23	14.740	14.740	13.900	13.980	13.576	91,135
2022-06-22	14.660	14.860	13.680	14.740	14.314	120,833
2022-06-21	14.500	14.660	14.400	14.660	14.237	16,468
2022-06-20	14.300	14.820	13.940	14.400	13.984	88,356
2022-06-17	14.280	14.740	14.000	14.140	13.732	127,877
2022-06-16	14.500	14.500	13.660	14.120	13.712	188,916
2022-06-15	14.400	14.940	13.900	14.480	14.062	106,228
2022-06-14	13.600	14.340	13.600	14.100	13.693	100,870
2022-06-13	15.040	15.040	13.880	13.900	13.499	152,776
2022-06-10	14.960	15.480	14.220	15.020	14.586	174,743
2022-06-09	14.840	14.840	14.220	14.840	14.411	19,382
2022-06-08	14.880	14.900	14.380	14.840	14.411	84,713
2022-06-07	15.600	15.600	14.300	14.860	14.431	84,780
2022-06-03	15.200	15.720	15.000	15.460	15.014	98,312
2022-06-02	15.440	15.760	14.740	15.180	14.742	159,834
2022-06-01	14.880	16.660	14.860	15.300	14.858	306,313
2022-05-31	14.220	14.380	13.680	14.380	13.965	58,102
2022-05-30	14.000	14.400	13.980	14.240	13.829	66,800
2022-05-27	13.320	14.200	13.320	13.980	13.576	50,968
2022-05-25	13.440	14.360	13.000	13.300	12.916	52,072
2022-05-24	13.540	14.400	13.180	13.400	13.013	149,694
2022-05-23	13.720	14.980	13.640	14.560	14.140	117,747
2022-05-20	13.740	14.240	13.360	13.580	13.188	86,459
2022-05-19	13.860	13.860	13.300	13.800	13.401	61,015
2022-05-18	13.580	13.900	13.480	13.900	13.499	96,603
2022-05-17	13.180	13.540	12.840	13.300	12.916	53,458
2022-05-16	13.600	13.600	12.760	13.280	12.896	44,289
2022-05-13	13.000	14.000	12.620	13.640	13.246	104,808
2022-05-12	13.040	13.260	12.500	13.260	12.877	166,985
2022-05-11	12.800	13.020	12.220	12.920	12.547	177,612
2022-05-10	12.540	13.380	12.360	12.780	12.411	124,125
2022-05-09	13.000	13.000	12.140	12.340	11.984	196,770
2022-05-06	13.860	13.860	12.980	13.260	12.877	216,126
2022-05-05	13.880	14.040	12.980	13.640	13.246	287,754
2022-05-04	13.820	13.980	13.060	13.240	12.858	216,196
2022-05-03	14.000	14.280	13.720	13.940	13.537	135,956
2022-05-02	14.000	14.160	13.480	14.160	13.751	149,665
2022-04-29	12.620	14.320	12.620	13.880	13.479	238,686
2022-04-28	14.380	14.380	12.100	13.000	12.625	578,688
2022-04-27	14.980	15.200	13.220	14.400	13.984	649,877
2022-04-26	13.620	14.460	13.500	13.980	13.576	346,103
2022-04-25	14.500	14.500	13.740	14.160	13.751	101,743
2022-04-22	14.320	14.580	13.840	14.500	14.081	226,355
2022-04-21	14.720	15.120	14.260	14.560	14.140	403,885
2022-04-20	14.660	15.800	13.600	14.800	14.373	873,383
2022-04-19	15.420	15.640	13.800	14.320	13.906	1,668,182
2022-04-14	21.900	21.900	9.800	13.920	13.518	5,352,357
2022-04-13	23.750	24.000	23.150	23.950	23.258	15,571
2022-04-12	23.200	24.100	23.100	24.100	23.404	15,124
2022-04-11	24.800	24.800	23.500	24.150	23.453	33,759
2022-04-08	24.300	24.900	23.750	24.800	24.084	47,729
2022-04-07	26.450	26.450	23.300	24.350	23.647	60,954
2022-04-06	25.950	26.300	24.050	24.850	24.132	50,035
2022-04-05	25.700	26.850	25.650	26.450	25.686	93,811
2022-04-04	26.500	26.750	24.900	25.700	24.958	35,284
2022-04-01	24.500	26.250	23.900	25.850	25.103	50,153
2022-03-31	26.450	26.450	23.500	23.500	22.821	43,103
2022-03-30	25.250	25.400	24.000	25.400	24.666	31,544
2022-03-29	24.400	24.850	23.700	24.300	23.598	29,575

← NewerPage 19 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.