Polygiene AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	10.300	10.950	10.000	10.800	10.488	11,651
2025-05-07	11.050	11.200	9.440	10.200	9.905	56,957
2025-05-06	11.000	11.150	10.300	11.000	10.682	34,652
2025-05-05	9.440	12.450	9.380	10.600	10.294	95,738
2025-05-02	9.460	10.250	8.960	10.250	9.954	28,458
2025-04-30	9.000	9.720	9.000	9.200	8.934	16,172
2025-04-29	9.860	9.860	9.000	9.000	8.740	25,145
2025-04-28	9.900	10.450	9.560	9.580	9.303	4,222
2025-04-25	9.780	10.100	9.620	9.900	9.614	3,872
2025-04-24	9.480	9.500	9.220	9.300	9.031	15,707
2025-04-23	9.280	9.960	9.280	9.680	9.400	20,163
2025-04-22	9.380	9.640	9.360	9.540	9.265	2,367
2025-04-17	9.640	9.860	9.640	9.860	9.575	547
2025-04-16	9.200	9.940	9.000	9.940	9.653	827
2025-04-15	9.700	9.960	9.700	9.960	9.672	1,359
2025-04-14	9.480	10.450	9.480	9.900	9.614	2,022
2025-04-11	9.940	10.050	9.460	9.480	9.206	1,391
2025-04-10	10.750	10.750	9.820	9.840	9.556	12,826
2025-04-09	10.900	11.000	9.800	9.800	9.517	7,350
2025-04-08	9.120	12.200	9.120	9.800	9.517	32,075
2025-04-07	9.000	11.000	8.700	11.000	10.682	21,426
2025-04-04	10.200	10.200	10.000	10.150	9.857	10,365
2025-04-03	9.700	10.450	9.700	10.000	9.711	5,375
2025-04-02	10.400	10.500	10.100	10.100	9.808	11,603
2025-04-01	9.280	10.300	9.260	10.300	10.003	26,367
2025-03-31	9.560	9.560	9.160	9.500	9.226	1,381
2025-03-28	9.900	9.900	9.520	9.560	9.284	3,962
2025-03-27	10.150	10.150	9.980	9.980	9.692	105
2025-03-26	9.500	10.250	9.500	9.800	9.517	5,168
2025-03-25	9.680	9.900	9.600	9.660	9.381	16,088
2025-03-24	9.820	9.960	9.600	9.880	9.595	15,339
2025-03-21	9.980	10.000	9.980	9.980	9.692	2,946
2025-03-20	10.050	10.050	9.840	9.900	9.614	759
2025-03-19	10.050	10.350	9.820	10.050	9.760	3,826
2025-03-18	10.300	10.450	10.100	10.300	10.003	4,662
2025-03-17	10.950	11.450	10.000	10.100	9.808	23,522
2025-03-14	11.200	11.200	10.750	10.750	10.440	1,788
2025-03-13	10.400	11.250	10.000	11.250	10.925	16,819
2025-03-12	10.900	10.900	10.300	10.400	10.100	2,630
2025-03-11	11.200	11.200	10.750	10.850	10.537	7,506
2025-03-10	12.200	12.200	11.200	11.400	11.071	2,005
2025-03-07	10.800	11.500	10.800	10.950	10.634	5,635
2025-03-06	11.000	11.050	10.650	10.900	10.585	7,255
2025-03-05	11.000	11.350	11.000	11.100	10.779	6,819
2025-03-04	11.600	11.600	11.100	11.100	10.779	1,354
2025-03-03	12.000	12.100	11.500	11.500	11.168	3,647
2025-02-28	11.850	12.100	11.850	12.100	11.751	2,155
2025-02-27	11.550	12.050	11.550	11.950	11.605	2,588
2025-02-26	11.900	12.050	11.550	11.550	11.216	3,104
2025-02-25	12.000	12.200	11.800	11.950	11.605	10,091
2025-02-24	12.550	12.550	12.050	12.350	11.993	2,147
2025-02-21	12.200	12.400	11.900	11.950	11.605	3,993
2025-02-20	12.050	12.350	11.700	12.050	11.702	20,342
2025-02-19	12.150	12.400	12.050	12.200	11.848	4,051
2025-02-18	12.150	12.650	12.000	12.300	11.945	34,441
2025-02-17	12.050	12.450	11.650	12.150	11.799	26,815
2025-02-14	15.150	15.150	12.000	12.350	11.993	44,334
2025-02-13	12.600	15.450	12.500	12.900	12.527	81,674
2025-02-12	12.450	12.450	12.000	12.200	11.848	4,528
2025-02-11	12.650	13.000	12.250	12.250	11.896	2,251

← NewerPage 7 of 21 · 1,249 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.