Polygiene AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	10.300	10.600	9.900	10.500	10.197	49,403
2024-11-07	10.850	11.200	10.000	10.700	10.391	59,383
2024-11-06	10.550	11.350	10.000	10.600	10.294	32,463
2024-11-05	10.750	10.750	10.550	10.650	10.342	4,148
2024-11-04	11.550	11.550	10.700	11.200	10.877	8,165
2024-11-01	10.550	11.550	10.500	11.550	11.216	22,569
2024-10-31	10.700	10.950	10.450	10.950	10.634	8,315
2024-10-30	10.900	10.900	10.250	10.700	10.391	29,701
2024-10-29	10.250	10.900	10.150	10.750	10.440	16,968
2024-10-28	10.650	11.050	10.300	10.800	10.488	45,506
2024-10-25	11.800	11.800	10.100	10.650	10.342	70,783
2024-10-24	11.150	12.100	9.700	12.000	11.653	93,366
2024-10-23	10.750	10.750	10.050	10.150	9.857	11,965
2024-10-22	10.250	10.800	10.100	10.750	10.440	26,385
2024-10-21	10.500	10.750	10.050	10.750	10.440	27,996
2024-10-18	10.300	10.550	9.600	10.500	10.197	90,400
2024-10-17	10.050	10.650	9.900	10.500	10.197	31,590
2024-10-16	10.400	10.700	10.000	10.200	9.905	26,941
2024-10-15	10.600	10.600	10.100	10.100	9.808	23,052
2024-10-14	10.700	11.000	10.250	10.550	10.245	31,555
2024-10-11	10.850	10.850	10.000	10.700	10.391	19,558
2024-10-10	9.600	11.000	9.500	10.600	10.294	60,721
2024-10-09	9.500	9.500	9.500	9.500	9.226	10,000
2024-10-08	9.520	9.800	9.200	9.800	9.517	40,569
2024-10-07	9.500	9.880	9.500	9.860	9.575	27,652
2024-10-04	9.680	9.900	9.660	9.900	9.614	2,788
2024-10-03	9.780	9.940	9.600	9.900	9.614	12,534
2024-10-02	9.800	10.200	9.800	10.000	9.711	2,159
2024-10-01	10.000	10.350	10.000	10.200	9.905	1,221
2024-09-30	9.800	10.400	9.500	10.000	9.711	32,047
2024-09-27	10.150	10.250	10.150	10.250	9.954	498
2024-09-26	9.940	10.250	9.940	10.150	9.857	830
2024-09-25	10.000	10.400	10.000	10.200	9.905	17,063
2024-09-24	9.240	10.600	9.240	10.550	10.245	27,397
2024-09-23	10.850	10.950	9.820	9.940	9.653	17,945
2024-09-20	9.880	10.100	9.660	10.050	9.760	12,013
2024-09-19	10.000	10.350	9.800	10.000	9.711	15,440
2024-09-18	10.050	10.700	9.980	10.450	10.148	40,438
2024-09-17	10.500	10.700	9.940	10.500	10.197	32,529
2024-09-16	10.600	11.000	10.600	10.750	10.440	1,732
2024-09-13	10.900	10.900	9.820	10.600	10.294	10,062
2024-09-12	10.300	10.500	10.100	10.300	10.003	13,754
2024-09-11	10.100	10.300	9.820	10.300	10.003	1,737
2024-09-10	10.350	10.350	10.250	10.350	10.051	1,484
2024-09-09	9.840	10.400	9.840	10.400	10.100	1,300
2024-09-06	9.940	10.450	9.920	10.400	10.100	8,388
2024-09-05	10.100	10.500	10.100	10.500	10.197	3,415
2024-09-04	10.350	10.650	9.920	10.500	10.197	10,138
2024-09-03	10.400	10.700	10.400	10.700	10.391	3,778
2024-08-30	9.820	10.700	9.820	10.650	10.342	10,309
2024-08-29	10.700	10.750	9.500	9.500	9.226	15,674
2024-08-28	10.600	10.650	10.200	10.650	10.342	2,203
2024-08-27	10.750	10.750	10.000	10.650	10.342	30,295
2024-08-26	10.300	10.850	10.300	10.750	10.440	10,846
2024-08-23	10.600	10.800	10.100	10.800	10.488	39,043
2024-08-22	10.400	10.850	10.150	10.850	10.537	8,190
2024-08-21	9.820	10.400	9.820	10.400	10.100	18,691
2024-08-20	10.250	10.700	9.800	10.500	10.197	24,339
2024-08-19	10.650	11.050	10.500	10.600	10.294	10,508
2024-08-16	10.350	10.650	10.100	10.650	10.342	7,349

← NewerPage 9 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.