Polygiene AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 8.800 | 9.820 | 8.780 | 9.140 | 9.140 | 21,958 |
| 2025-10-24 | 9.000 | 9.000 | 8.500 | 8.540 | 8.540 | 9,842 |
| 2025-10-23 | 8.820 | 9.000 | 8.640 | 8.980 | 8.980 | 22,668 |
| 2025-10-22 | 8.340 | 8.340 | 7.400 | 8.200 | 8.200 | 2,942 |
| 2025-10-21 | 7.460 | 8.280 | 7.460 | 8.280 | 8.280 | 6,239 |
| 2025-10-20 | 8.340 | 8.540 | 8.340 | 8.540 | 8.540 | 630 |
| 2025-10-17 | 8.980 | 8.980 | 8.300 | 8.600 | 8.600 | 3,128 |
| 2025-10-16 | 8.060 | 8.980 | 8.060 | 8.960 | 8.960 | 340 |
| 2025-10-15 | 8.400 | 8.520 | 8.240 | 8.520 | 8.520 | 2,390 |
| 2025-10-14 | 8.460 | 8.740 | 8.460 | 8.660 | 8.660 | 5,666 |
| 2025-10-13 | 9.100 | 9.280 | 7.840 | 9.040 | 9.040 | 4,759 |
| 2025-10-10 | 8.300 | 8.920 | 8.300 | 8.700 | 8.700 | 4,395 |
| 2025-10-09 | 8.980 | 8.980 | 7.900 | 8.360 | 8.360 | 21,284 |
| 2025-10-08 | 7.980 | 8.560 | 7.980 | 8.560 | 8.560 | 6,596 |
| 2025-10-07 | 8.240 | 8.240 | 8.100 | 8.220 | 8.220 | 932 |
| 2025-10-06 | 8.100 | 8.280 | 8.000 | 8.240 | 8.240 | 2,797 |
| 2025-10-03 | 8.180 | 8.760 | 8.100 | 8.500 | 8.500 | 4,597 |
| 2025-10-02 | 8.240 | 8.240 | 8.180 | 8.200 | 8.200 | 2,113 |
| 2025-10-01 | 8.200 | 8.200 | 7.780 | 8.100 | 8.100 | 1,676 |
| 2025-09-30 | 8.140 | 8.220 | 7.900 | 8.220 | 8.220 | 84 |
| 2025-09-29 | 8.040 | 8.500 | 8.040 | 8.060 | 7.930 | 6,147 |
| 2025-09-26 | 8.220 | 8.660 | 7.900 | 8.000 | 7.871 | 20,084 |
| 2025-09-25 | 8.740 | 8.860 | 8.000 | 8.300 | 8.166 | 2,312 |
| 2025-09-24 | 8.480 | 8.500 | 7.600 | 8.500 | 8.363 | 26,876 |
| 2025-09-23 | 8.400 | 8.480 | 8.340 | 8.480 | 8.343 | 4,660 |
| 2025-09-22 | 8.420 | 8.560 | 8.400 | 8.560 | 8.422 | 7,552 |
| 2025-09-19 | 8.340 | 8.600 | 8.280 | 8.480 | 8.343 | 3,180 |
| 2025-09-18 | 8.940 | 8.940 | 8.200 | 8.700 | 8.560 | 2,315 |
| 2025-09-17 | 8.280 | 8.720 | 8.280 | 8.640 | 8.501 | 3,321 |
| 2025-09-16 | 8.540 | 8.920 | 8.540 | 8.920 | 8.776 | 74 |
| 2025-09-15 | 9.100 | 9.240 | 8.940 | 8.940 | 8.796 | 1,559 |
| 2025-09-12 | 8.880 | 8.880 | 8.800 | 8.820 | 8.678 | 4,214 |
| 2025-09-11 | 9.000 | 9.300 | 9.000 | 9.020 | 8.875 | 5,082 |
| 2025-09-10 | 8.420 | 8.860 | 8.420 | 8.860 | 8.717 | 16,383 |
| 2025-09-09 | 8.420 | 8.420 | 8.300 | 8.420 | 8.284 | 19,242 |
| 2025-09-08 | 8.400 | 8.400 | 8.400 | 8.400 | 8.265 | 2,200 |
| 2025-09-05 | 8.700 | 8.740 | 8.400 | 8.400 | 8.265 | 1,594 |
| 2025-09-04 | 8.620 | 8.820 | 8.460 | 8.600 | 8.461 | 11,675 |
| 2025-09-03 | 8.620 | 8.740 | 8.440 | 8.740 | 8.599 | 5,912 |
| 2025-09-02 | 9.060 | 9.060 | 8.700 | 9.000 | 8.855 | 1,000 |
| 2025-09-01 | 8.840 | 8.880 | 8.840 | 8.840 | 8.697 | 1,237 |
| 2025-08-29 | 9.220 | 9.220 | 8.880 | 8.900 | 8.757 | 11,588 |
| 2025-08-28 | 9.200 | 9.360 | 9.200 | 9.200 | 9.052 | 2,307 |
| 2025-08-27 | 9.220 | 9.560 | 9.200 | 9.360 | 9.209 | 3,702 |
| 2025-08-26 | 9.220 | 9.220 | 9.200 | 9.200 | 9.052 | 6,870 |
| 2025-08-25 | 9.300 | 9.340 | 9.160 | 9.200 | 9.052 | 6,614 |
| 2025-08-22 | 9.400 | 9.440 | 9.220 | 9.340 | 9.189 | 6,403 |
| 2025-08-21 | 9.660 | 10.000 | 9.480 | 9.480 | 9.327 | 2,467 |
| 2025-08-20 | 9.680 | 9.880 | 9.660 | 9.800 | 9.642 | 5,208 |
| 2025-08-19 | 9.680 | 9.680 | 9.660 | 9.680 | 9.524 | 2,033 |
| 2025-08-18 | 9.840 | 9.840 | 9.660 | 9.660 | 9.504 | 607 |
| 2025-08-15 | 9.680 | 9.880 | 9.680 | 9.680 | 9.524 | 1,247 |
| 2025-08-14 | 11.050 | 11.050 | 9.660 | 9.660 | 9.504 | 8,092 |
| 2025-08-13 | 9.680 | 9.800 | 9.660 | 9.800 | 9.642 | 12,306 |
| 2025-08-12 | 9.660 | 9.740 | 9.620 | 9.740 | 9.583 | 2,468 |
| 2025-08-11 | 10.200 | 10.200 | 9.500 | 9.660 | 9.504 | 29,643 |
| 2025-08-08 | 11.400 | 11.400 | 9.700 | 9.700 | 9.544 | 11,421 |
| 2025-08-07 | 9.620 | 9.800 | 9.520 | 9.660 | 9.504 | 2,926 |
| 2025-08-06 | 9.880 | 9.900 | 9.660 | 9.900 | 9.740 | 20,490 |
| 2025-08-05 | 9.680 | 10.000 | 9.480 | 10.000 | 9.839 | 14,446 |
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.