Polygiene AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	12.600	12.800	12.600	12.650	12.285	5,550
2025-02-07	12.500	13.200	12.350	12.700	12.333	23,585
2025-02-06	13.300	13.300	12.250	12.900	12.527	48,643
2025-02-05	12.750	13.050	12.750	13.000	12.625	4,116
2025-02-04	12.850	13.400	12.800	13.100	12.722	5,319
2025-02-03	13.800	13.800	12.950	13.250	12.867	5,895
2025-01-31	13.300	13.600	13.100	13.550	13.159	21,289
2025-01-30	13.850	13.850	13.200	13.650	13.256	4,383
2025-01-29	14.250	14.250	13.650	13.700	13.304	8,226
2025-01-28	14.200	14.450	14.000	14.250	13.838	1,260
2025-01-27	13.350	13.700	13.250	13.700	13.304	2,082
2025-01-24	14.250	14.750	13.300	13.800	13.401	11,836
2025-01-23	13.200	14.300	13.100	13.750	13.353	27,574
2025-01-22	14.500	14.800	13.250	13.600	13.207	19,191
2025-01-21	13.950	15.600	13.300	13.800	13.401	29,631
2025-01-20	13.600	13.600	12.200	13.550	13.159	55,114
2025-01-17	13.200	13.800	13.200	13.600	13.207	2,106
2025-01-16	13.900	13.900	13.200	13.250	12.867	671
2025-01-15	13.500	13.900	13.050	13.600	13.207	15,933
2025-01-14	13.300	13.450	13.300	13.450	13.062	1,538
2025-01-13	13.250	14.000	13.050	13.650	13.256	10,212
2025-01-10	13.900	13.900	13.100	13.400	13.013	6,717
2025-01-09	13.500	14.150	13.400	13.600	13.207	3,749
2025-01-08	13.350	13.600	12.900	13.550	13.159	22,302
2025-01-07	13.350	14.000	13.200	13.550	13.159	10,170
2025-01-03	11.100	13.450	11.100	13.250	12.867	29,105
2025-01-02	12.200	13.550	12.100	12.600	12.236	16,654
2024-12-30	12.700	13.100	12.150	12.450	12.090	23,037
2024-12-27	12.150	13.200	11.900	13.200	12.819	21,030
2024-12-23	12.500	12.900	12.400	12.400	12.042	46,803
2024-12-20	12.400	12.400	12.000	12.300	11.945	2,296
2024-12-19	12.150	12.700	12.150	12.200	11.848	2,707
2024-12-18	12.200	12.450	11.950	12.200	11.848	4,479
2024-12-17	12.600	13.100	12.500	12.600	12.236	3,059
2024-12-16	12.350	12.550	12.150	12.550	12.188	16,190
2024-12-13	13.900	13.900	12.300	12.650	12.285	41,228
2024-12-12	12.450	13.200	12.050	13.200	12.819	29,603
2024-12-11	12.700	12.700	12.000	12.150	11.799	31,252
2024-12-10	12.600	12.800	12.150	12.600	12.236	8,498
2024-12-09	12.450	13.000	12.450	12.800	12.430	2,129
2024-12-06	12.150	12.800	12.150	12.700	12.333	7,403
2024-12-05	12.950	12.950	11.950	12.350	11.993	14,788
2024-12-04	12.550	13.000	12.400	12.950	12.576	2,478
2024-12-03	12.150	13.000	12.150	12.900	12.527	6,161
2024-12-02	12.200	12.600	12.050	12.450	12.090	28,812
2024-11-29	12.550	12.800	11.950	12.600	12.236	19,911
2024-11-28	12.900	12.900	12.000	12.700	12.333	18,585
2024-11-27	12.850	13.000	12.500	12.900	12.527	5,464
2024-11-26	12.600	13.050	12.000	12.850	12.479	19,066
2024-11-25	13.100	13.100	12.500	13.000	12.625	19,690
2024-11-22	12.000	12.300	11.550	12.200	11.848	35,583
2024-11-21	11.200	12.500	10.800	12.000	11.653	59,284
2024-11-20	11.200	11.250	10.000	11.150	10.828	89,311
2024-11-19	10.900	11.450	10.050	11.350	11.022	43,417
2024-11-18	11.450	12.250	11.000	11.500	11.168	21,019
2024-11-15	12.100	12.150	11.150	11.500	11.168	32,547
2024-11-14	11.200	11.950	10.700	11.950	11.605	17,750
2024-11-13	10.850	10.900	10.150	10.700	10.391	18,307
2024-11-12	11.300	13.500	10.150	10.950	10.634	27,223
2024-11-11	10.250	11.700	10.250	11.700	11.362	37,943

← NewerPage 8 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.