Polygiene AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	9.680	10.000	9.480	10.000	9.839	14,446
2025-08-04	10.150	10.150	9.580	9.700	9.544	2,121
2025-08-01	10.250	10.250	10.200	10.200	10.036	22,850
2025-07-31	10.000	10.050	10.000	10.050	9.888	1,594
2025-07-30	9.980	9.980	9.820	9.840	9.681	2,082
2025-07-29	10.000	10.000	9.680	9.880	9.721	3,427
2025-07-28	9.420	10.150	9.420	10.000	9.839	7,608
2025-07-25	10.100	10.400	9.820	9.900	9.740	28,880
2025-07-24	10.700	11.150	9.800	10.000	9.839	82,222
2025-07-23	11.300	12.600	11.250	12.400	12.200	24,376
2025-07-22	11.500	12.350	11.450	11.850	11.659	8,106
2025-07-21	11.900	11.900	11.450	11.700	11.511	25,875
2025-07-18	12.000	12.400	11.900	11.950	11.757	28,053
2025-07-17	12.300	12.650	11.900	12.400	12.200	50,621
2025-07-16	12.250	12.900	12.250	12.900	12.692	13,492
2025-07-15	12.800	12.900	12.550	12.650	12.446	2,040
2025-07-14	12.950	12.950	12.450	12.750	12.544	2,313
2025-07-11	13.550	13.550	12.750	12.900	12.692	47,940
2025-07-10	12.950	13.550	12.700	13.550	13.332	17,056
2025-07-09	12.550	13.000	12.550	12.950	12.741	12,513
2025-07-08	12.650	13.000	12.300	12.700	12.495	8,344
2025-07-07	12.900	13.100	12.600	12.650	12.446	38,205
2025-07-04	13.300	13.600	13.000	13.000	12.790	33,006
2025-07-03	13.100	13.350	12.850	12.850	12.643	4,116
2025-07-02	12.500	13.450	12.500	13.000	12.790	12,242
2025-07-01	12.300	13.000	12.300	13.000	12.790	5,531
2025-06-30	13.000	13.800	12.600	12.950	12.741	30,368
2025-06-27	12.450	13.400	12.400	13.000	12.790	28,614
2025-06-26	12.250	13.150	12.150	12.450	12.249	21,423
2025-06-25	12.700	12.700	11.750	12.100	11.905	15,524
2025-06-24	11.150	12.850	11.150	12.300	12.102	30,296
2025-06-23	13.200	13.200	11.700	12.500	12.298	30,598
2025-06-19	12.550	12.550	11.800	12.200	12.003	16,269
2025-06-18	12.350	12.950	11.900	12.400	12.200	15,181
2025-06-17	12.600	12.650	12.200	12.400	12.200	12,377
2025-06-16	12.300	13.000	12.250	12.650	12.446	56,583
2025-06-13	13.000	13.100	12.400	12.600	12.397	6,995
2025-06-12	12.950	13.100	12.300	12.750	12.544	7,723
2025-06-11	12.550	13.000	12.400	13.000	12.790	9,972
2025-06-10	12.650	13.200	12.300	12.600	12.397	31,298
2025-06-09	13.000	13.000	12.300	12.850	12.643	13,090
2025-06-05	12.550	13.000	12.350	13.000	12.790	26,872
2025-06-04	12.550	12.650	12.250	12.550	12.348	13,613
2025-06-03	12.950	13.150	12.350	12.450	12.249	29,890
2025-06-02	13.150	13.500	12.800	13.000	12.790	4,518
2025-05-30	13.000	13.150	12.550	13.050	12.840	25,235
2025-05-28	12.750	13.000	12.650	13.000	12.790	4,826
2025-05-27	12.900	13.100	12.850	13.100	12.889	7,025
2025-05-26	13.000	13.000	12.650	12.850	12.643	7,700
2025-05-23	12.200	13.100	12.200	13.100	12.889	21,486
2025-05-22	13.150	13.400	12.300	12.700	12.495	25,950
2025-05-21	12.450	12.450	12.250	12.450	12.249	14,055
2025-05-20	12.900	12.900	12.450	12.800	12.594	10,122
2025-05-19	13.100	13.100	12.300	13.050	12.840	17,255
2025-05-16	13.300	13.300	12.350	12.750	12.544	46,420
2025-05-15	12.850	13.150	12.700	13.050	12.840	12,671
2025-05-14	11.900	13.250	11.600	12.900	12.692	23,616
2025-05-13	12.050	12.350	11.650	12.350	12.151	16,848
2025-05-12	12.350	12.400	11.800	12.350	12.151	6,411
2025-05-09	10.450	12.000	10.350	11.900	11.708	20,043

← NewerPage 6 of 21 · 1,254 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.