Polygiene AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 1,512 |
| 2026-04-27 | 5.560 | 6.980 | 5.560 | 6.800 | 6.800 | 27,074 |
| 2026-04-23 | 7.320 | 8.000 | 6.560 | 7.800 | 7.800 | 716 |
| 2026-04-22 | 6.400 | 8.000 | 6.400 | 7.800 | 7.800 | 6,487 |
| 2026-04-21 | 7.000 | 9.000 | 6.980 | 8.000 | 8.000 | 17,456 |
| 2026-04-20 | 7.100 | 7.320 | 7.100 | 7.320 | 7.320 | 713 |
| 2026-04-17 | 6.700 | 7.580 | 6.700 | 7.480 | 7.480 | 407 |
| 2026-04-16 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 2,000 |
| 2026-04-14 | 6.560 | 7.720 | 6.560 | 7.180 | 7.180 | 4,496 |
| 2026-04-13 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 421 |
| 2026-04-09 | 7.500 | 7.560 | 7.000 | 7.440 | 7.440 | 1,335 |
| 2026-04-08 | 7.900 | 8.500 | 7.020 | 8.500 | 8.500 | 806 |
| 2026-04-07 | 6.040 | 7.500 | 6.040 | 7.400 | 7.400 | 1,463 |
| 2026-04-02 | 7.120 | 7.760 | 7.120 | 7.500 | 7.500 | 2,309 |
| 2026-04-01 | 6.600 | 7.640 | 6.600 | 7.640 | 7.640 | 11,165 |
| 2026-03-31 | 6.600 | 6.600 | 6.040 | 6.040 | 6.040 | 178 |
| 2026-03-30 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 166 |
| 2026-03-27 | 6.500 | 6.500 | 6.020 | 6.020 | 6.020 | 346 |
| 2026-03-26 | 6.400 | 6.680 | 6.380 | 6.680 | 6.680 | 84 |
| 2026-03-25 | 5.620 | 6.400 | 5.620 | 6.400 | 6.400 | 1,507 |
| 2026-03-24 | 5.480 | 6.000 | 5.480 | 6.000 | 6.000 | 225 |
| 2026-03-23 | 6.020 | 6.220 | 6.000 | 6.000 | 6.000 | 14,112 |
| 2026-03-20 | 6.400 | 6.400 | 6.040 | 6.180 | 6.180 | 4,160 |
| 2026-03-19 | 6.100 | 6.400 | 6.100 | 6.400 | 6.400 | 581 |
| 2026-03-18 | 6.040 | 6.040 | 6.020 | 6.040 | 6.040 | 2,907 |
| 2026-03-17 | 5.800 | 6.100 | 5.800 | 6.020 | 6.020 | 10,831 |
| 2026-03-16 | 5.520 | 6.080 | 5.480 | 6.080 | 6.080 | 77,263 |
| 2026-03-13 | 5.420 | 6.400 | 5.420 | 6.400 | 6.400 | 5,225 |
| 2026-03-12 | 5.500 | 5.500 | 5.420 | 5.460 | 5.460 | 3,855 |
| 2026-03-11 | 5.620 | 5.620 | 5.360 | 5.500 | 5.500 | 5,389 |
| 2026-03-10 | 5.780 | 5.800 | 5.640 | 5.640 | 5.640 | 3,000 |
| 2026-03-09 | 5.680 | 5.980 | 5.620 | 5.620 | 5.620 | 11,383 |
| 2026-03-06 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 100 |
| 2026-03-05 | 5.860 | 5.860 | 5.800 | 5.800 | 5.800 | 1,032 |
| 2026-03-04 | 5.820 | 6.000 | 5.620 | 6.000 | 6.000 | 39,796 |
| 2026-03-03 | 6.100 | 6.220 | 5.760 | 5.880 | 5.880 | 13,404 |
| 2026-03-02 | 6.600 | 6.600 | 6.000 | 6.220 | 6.220 | 8,044 |
| 2026-02-27 | 7.760 | 7.760 | 6.620 | 6.640 | 6.640 | 1,695 |
| 2026-02-26 | 6.660 | 8.020 | 6.600 | 6.600 | 6.600 | 14,031 |
| 2026-02-25 | 6.200 | 6.720 | 6.200 | 6.720 | 6.720 | 14,593 |
| 2026-02-24 | 5.680 | 6.580 | 5.680 | 6.500 | 6.500 | 14,537 |
| 2026-02-23 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 14 |
| 2026-02-20 | 6.020 | 6.900 | 6.000 | 6.380 | 6.380 | 11,153 |
| 2026-02-19 | 6.420 | 6.740 | 6.340 | 6.340 | 6.340 | 1,220 |
| 2026-02-18 | 5.860 | 6.620 | 5.860 | 6.400 | 6.400 | 3,023 |
| 2026-02-17 | 6.520 | 6.740 | 5.900 | 6.700 | 6.700 | 4,244 |
| 2026-02-16 | 6.580 | 6.900 | 6.500 | 6.880 | 6.880 | 1,019 |
| 2026-02-13 | 6.940 | 7.000 | 6.600 | 6.900 | 6.900 | 6,707 |
| 2026-02-12 | 8.000 | 8.000 | 6.520 | 7.000 | 7.000 | 51,703 |
| 2026-02-11 | 8.000 | 9.000 | 8.000 | 8.980 | 8.980 | 16,389 |
| 2026-02-10 | 7.960 | 8.000 | 7.720 | 8.000 | 8.000 | 3,666 |
| 2026-02-09 | 8.060 | 8.260 | 8.000 | 8.000 | 8.000 | 4,704 |
| 2026-02-06 | 8.640 | 8.640 | 7.900 | 8.500 | 8.500 | 4,283 |
| 2026-02-05 | 8.220 | 8.260 | 8.220 | 8.260 | 8.260 | 1,781 |
| 2026-02-04 | 8.220 | 8.760 | 8.200 | 8.220 | 8.220 | 5,150 |
| 2026-02-03 | 8.600 | 8.600 | 8.240 | 8.500 | 8.500 | 1,188 |
| 2026-02-02 | 8.240 | 8.800 | 8.000 | 8.600 | 8.600 | 6,053 |
| 2026-01-30 | 8.320 | 8.820 | 8.320 | 8.800 | 8.800 | 4,777 |
| 2026-01-29 | 8.600 | 9.000 | 8.300 | 8.300 | 8.300 | 5,376 |
| 2026-01-28 | 8.140 | 9.000 | 8.140 | 8.920 | 8.920 | 17,135 |
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.