Polygiene AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 4.750 | 5.120 | 4.750 | 5.120 | 5.120 | 2,803 |
| 2026-07-27 | 4.850 | 5.060 | 4.700 | 4.990 | 4.990 | 33,555 |
| 2026-07-24 | 5.120 | 6.000 | 4.710 | 4.990 | 4.990 | 21,151 |
| 2026-07-23 | 5.020 | 6.980 | 4.520 | 5.120 | 5.120 | 68,133 |
| 2026-07-22 | 4.940 | 4.990 | 4.940 | 4.990 | 4.990 | 2,630 |
| 2026-07-21 | 4.670 | 4.880 | 4.550 | 4.880 | 4.880 | 9,312 |
| 2026-07-20 | 5.000 | 5.000 | 4.690 | 4.690 | 4.690 | 624 |
| 2026-07-17 | 4.670 | 4.900 | 4.670 | 4.900 | 4.900 | 712 |
| 2026-07-16 | 4.700 | 4.710 | 4.700 | 4.710 | 4.710 | 147 |
| 2026-07-15 | 4.650 | 6.000 | 4.650 | 4.810 | 4.810 | 6,907 |
| 2026-07-14 | 5.000 | 5.240 | 4.720 | 5.060 | 5.060 | 1,218 |
| 2026-07-13 | 4.650 | 5.000 | 4.650 | 5.000 | 5.000 | 105 |
| 2026-07-10 | 4.990 | 4.990 | 4.660 | 4.990 | 4.990 | 5,620 |
| 2026-07-09 | 5.080 | 5.220 | 4.950 | 4.950 | 4.950 | 2,812 |
| 2026-07-08 | 4.910 | 5.080 | 4.820 | 5.080 | 5.080 | 1,115 |
| 2026-07-07 | 4.820 | 4.880 | 4.740 | 4.880 | 4.880 | 508 |
| 2026-07-06 | 4.500 | 5.100 | 4.500 | 4.990 | 4.990 | 4,637 |
| 2026-07-02 | 4.950 | 5.240 | 4.950 | 5.240 | 5.240 | 283 |
| 2026-07-01 | 5.720 | 5.720 | 5.480 | 5.700 | 5.700 | 78 |
| 2026-06-30 | 5.300 | 5.800 | 5.300 | 5.800 | 5.800 | 227 |
| 2026-06-29 | 5.000 | 5.300 | 4.990 | 5.300 | 5.300 | 714 |
| 2026-06-26 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 786 |
| 2026-06-25 | 5.680 | 5.680 | 5.440 | 5.440 | 5.440 | 455 |
| 2026-06-24 | 5.200 | 5.220 | 4.960 | 4.960 | 4.960 | 1,058 |
| 2026-06-23 | 5.000 | 5.100 | 4.950 | 5.100 | 5.100 | 19,390 |
| 2026-06-22 | 5.180 | 5.180 | 5.160 | 5.160 | 5.160 | 102 |
| 2026-06-18 | 5.020 | 5.240 | 5.020 | 5.180 | 5.180 | 4,185 |
| 2026-06-17 | 5.500 | 5.500 | 5.020 | 5.440 | 5.440 | 5,287 |
| 2026-06-16 | 5.500 | 5.600 | 5.500 | 5.560 | 5.560 | 3,025 |
| 2026-06-15 | 5.060 | 5.600 | 5.060 | 5.400 | 5.400 | 7,156 |
| 2026-06-12 | 5.000 | 5.560 | 4.510 | 5.480 | 5.480 | 4,093 |
| 2026-06-11 | 5.000 | 5.600 | 5.000 | 5.560 | 5.560 | 2,582 |
| 2026-06-10 | 5.200 | 5.680 | 5.000 | 5.680 | 5.680 | 82 |
| 2026-06-09 | 5.660 | 5.740 | 5.200 | 5.660 | 5.660 | 1,091 |
| 2026-06-08 | 5.740 | 5.780 | 5.720 | 5.780 | 5.780 | 335 |
| 2026-06-05 | 5.520 | 5.600 | 5.180 | 5.500 | 5.500 | 7,163 |
| 2026-06-04 | 5.680 | 5.700 | 5.520 | 5.580 | 5.580 | 24,661 |
| 2026-06-03 | 5.660 | 5.660 | 5.600 | 5.600 | 5.600 | 413 |
| 2026-06-02 | 5.800 | 5.800 | 5.640 | 5.780 | 5.780 | 2,509 |
| 2026-06-01 | 6.000 | 6.000 | 5.800 | 5.800 | 5.800 | 1,021 |
| 2026-05-29 | 5.900 | 6.000 | 5.820 | 5.820 | 5.820 | 1,201 |
| 2026-05-28 | 6.000 | 6.000 | 5.900 | 5.900 | 5.900 | 4,900 |
| 2026-05-27 | 6.020 | 6.020 | 5.940 | 5.940 | 5.940 | 1,267 |
| 2026-05-26 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 939 |
| 2026-05-25 | 6.000 | 6.200 | 5.940 | 5.940 | 5.940 | 7,783 |
| 2026-05-22 | 5.960 | 6.160 | 5.960 | 6.160 | 6.160 | 2,151 |
| 2026-05-21 | 6.160 | 6.180 | 5.980 | 6.180 | 6.180 | 2,705 |
| 2026-05-20 | 6.160 | 6.160 | 5.960 | 6.080 | 6.080 | 2,820 |
| 2026-05-19 | 5.940 | 6.220 | 5.940 | 6.220 | 6.220 | 5,229 |
| 2026-05-18 | 6.140 | 6.540 | 6.140 | 6.500 | 6.500 | 162 |
| 2026-05-15 | 5.920 | 6.460 | 5.920 | 6.460 | 6.460 | 77 |
| 2026-05-12 | 6.740 | 6.740 | 6.040 | 6.540 | 6.540 | 4,488 |
| 2026-05-11 | 6.420 | 6.480 | 6.420 | 6.480 | 6.480 | 1,110 |
| 2026-05-08 | 6.700 | 6.700 | 6.440 | 6.460 | 6.460 | 23,032 |
| 2026-05-07 | 6.500 | 7.600 | 6.080 | 6.700 | 6.700 | 12,533 |
| 2026-05-06 | 6.140 | 6.640 | 6.140 | 6.520 | 6.520 | 13,631 |
| 2026-05-05 | 6.980 | 6.980 | 6.720 | 6.800 | 6.800 | 2,697 |
| 2026-05-04 | 7.680 | 7.680 | 7.500 | 7.500 | 7.500 | 530 |
| 2026-04-30 | 6.380 | 7.900 | 6.380 | 7.900 | 7.900 | 974 |
| 2026-04-29 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 128 |
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.