Polygiene AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 9.340 | 9.340 | 8.980 | 9.000 | 9.000 | 1,956 |
| 2026-01-26 | 8.720 | 9.000 | 8.720 | 9.000 | 9.000 | 6,433 |
| 2026-01-23 | 8.400 | 8.880 | 8.400 | 8.880 | 8.880 | 1,278 |
| 2026-01-22 | 9.000 | 9.220 | 8.460 | 9.220 | 9.220 | 3,785 |
| 2026-01-21 | 8.220 | 9.000 | 8.220 | 9.000 | 9.000 | 8,089 |
| 2026-01-20 | 8.060 | 9.120 | 8.060 | 9.080 | 9.080 | 2,466 |
| 2026-01-19 | 7.640 | 9.200 | 7.640 | 9.200 | 9.200 | 6,020 |
| 2026-01-16 | 8.460 | 9.880 | 8.440 | 9.460 | 9.460 | 8,170 |
| 2026-01-15 | 9.900 | 9.900 | 8.720 | 9.860 | 9.860 | 2,683 |
| 2026-01-14 | 9.500 | 9.880 | 9.500 | 9.880 | 9.880 | 260 |
| 2026-01-13 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 1,775 |
| 2026-01-12 | 9.020 | 10.350 | 9.020 | 9.400 | 9.400 | 1,304 |
| 2026-01-09 | 9.040 | 9.240 | 9.020 | 9.200 | 9.200 | 1,787 |
| 2026-01-08 | 9.500 | 9.640 | 9.500 | 9.600 | 9.600 | 107 |
| 2026-01-07 | 8.420 | 9.660 | 8.420 | 9.220 | 9.220 | 10,562 |
| 2026-01-05 | 9.000 | 9.000 | 8.480 | 8.500 | 8.500 | 4,278 |
| 2026-01-02 | 9.000 | 10.050 | 9.000 | 9.220 | 9.220 | 3,291 |
| 2025-12-30 | 8.660 | 9.220 | 8.660 | 9.220 | 9.220 | 18,142 |
| 2025-12-29 | 9.220 | 9.220 | 8.700 | 9.120 | 9.120 | 2,431 |
| 2025-12-23 | 9.060 | 9.840 | 9.060 | 9.340 | 9.340 | 4,512 |
| 2025-12-22 | 10.250 | 10.250 | 8.920 | 10.000 | 10.000 | 9,646 |
| 2025-12-19 | 10.300 | 10.300 | 10.150 | 10.250 | 10.250 | 5,074 |
| 2025-12-18 | 9.520 | 10.150 | 9.520 | 10.150 | 10.150 | 7,125 |
| 2025-12-17 | 9.900 | 9.900 | 9.380 | 9.740 | 9.740 | 6,100 |
| 2025-12-16 | 9.900 | 10.000 | 9.900 | 9.900 | 9.900 | 6,344 |
| 2025-12-15 | 9.920 | 10.150 | 9.900 | 9.900 | 9.900 | 2,555 |
| 2025-12-12 | 9.840 | 10.600 | 9.840 | 10.150 | 10.150 | 4,508 |
| 2025-12-11 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 495 |
| 2025-12-10 | 9.800 | 9.960 | 9.800 | 9.800 | 9.800 | 5,387 |
| 2025-12-09 | 10.500 | 10.800 | 9.700 | 9.700 | 9.700 | 3,530 |
| 2025-12-08 | 9.600 | 9.700 | 9.600 | 9.700 | 9.700 | 1,910 |
| 2025-12-05 | 9.760 | 9.760 | 9.600 | 9.600 | 9.600 | 5,750 |
| 2025-12-04 | 9.500 | 9.780 | 9.500 | 9.540 | 9.540 | 5,989 |
| 2025-12-03 | 9.020 | 9.700 | 9.020 | 9.500 | 9.500 | 5,222 |
| 2025-12-02 | 9.500 | 9.500 | 9.000 | 9.400 | 9.400 | 11,542 |
| 2025-12-01 | 9.800 | 9.800 | 8.660 | 9.500 | 9.500 | 17,631 |
| 2025-11-28 | 9.500 | 9.800 | 7.520 | 9.800 | 9.800 | 16,581 |
| 2025-11-27 | 9.520 | 10.050 | 9.500 | 9.800 | 9.800 | 3,691 |
| 2025-11-26 | 9.500 | 9.520 | 9.500 | 9.500 | 9.500 | 7,364 |
| 2025-11-25 | 9.640 | 9.640 | 9.200 | 9.500 | 9.500 | 3,363 |
| 2025-11-24 | 9.120 | 10.600 | 9.120 | 9.520 | 9.520 | 446 |
| 2025-11-21 | 10.650 | 10.650 | 9.980 | 10.250 | 10.250 | 2,158 |
| 2025-11-20 | 8.300 | 10.750 | 8.260 | 10.250 | 10.250 | 17,809 |
| 2025-11-19 | 7.920 | 8.040 | 7.920 | 8.040 | 8.040 | 1,567 |
| 2025-11-18 | 7.800 | 8.420 | 7.800 | 8.300 | 8.300 | 5,964 |
| 2025-11-17 | 8.420 | 8.460 | 7.940 | 8.300 | 8.300 | 9,685 |
| 2025-11-14 | 8.040 | 8.360 | 8.020 | 8.300 | 8.300 | 2,575 |
| 2025-11-13 | 8.300 | 8.440 | 8.300 | 8.440 | 8.440 | 274 |
| 2025-11-12 | 8.160 | 8.800 | 8.160 | 8.380 | 8.380 | 15,144 |
| 2025-11-11 | 9.340 | 9.340 | 8.000 | 8.800 | 8.800 | 67,726 |
| 2025-11-10 | 8.720 | 10.450 | 8.720 | 9.060 | 9.060 | 3,407 |
| 2025-11-07 | 9.740 | 9.740 | 9.000 | 9.000 | 9.000 | 12,545 |
| 2025-11-06 | 9.700 | 9.700 | 9.220 | 9.460 | 9.460 | 1,327 |
| 2025-11-05 | 9.560 | 10.000 | 9.560 | 9.860 | 9.860 | 4,577 |
| 2025-11-04 | 9.480 | 10.000 | 9.480 | 10.000 | 10.000 | 327 |
| 2025-11-03 | 8.680 | 9.400 | 8.680 | 9.400 | 9.400 | 4,076 |
| 2025-10-31 | 9.200 | 9.400 | 9.200 | 9.400 | 9.400 | 3,038 |
| 2025-10-30 | 9.200 | 9.480 | 9.020 | 9.200 | 9.200 | 610 |
| 2025-10-29 | 8.760 | 9.480 | 8.760 | 9.480 | 9.480 | 3,710 |
| 2025-10-28 | 9.400 | 9.440 | 9.340 | 9.340 | 9.340 | 1,729 |
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.