Polymer Factory Sweden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	0.695	0.695	0.695	0.695	0.695	370
2024-05-16	0.735	0.735	0.735	0.735	0.735	100
2024-05-15	0.730	0.735	0.695	0.695	0.695	13,215
2024-05-14	0.730	0.730	0.715	0.730	0.730	15,300
2024-05-13	0.730	0.730	0.720	0.720	0.720	1,910
2024-05-10	0.760	0.760	0.730	0.730	0.730	6,220
2024-05-08	0.760	0.760	0.760	0.760	0.760	723
2024-05-06	0.720	0.760	0.720	0.760	0.760	1,872
2024-05-03	0.730	0.765	0.730	0.765	0.765	14,300
2024-04-29	0.680	0.725	0.680	0.725	0.725	672
2024-04-26	0.725	0.725	0.725	0.725	0.725	868
2024-04-24	0.720	0.720	0.720	0.720	0.720	555
2024-04-23	0.725	0.725	0.700	0.705	0.705	56,306
2024-04-22	0.685	0.760	0.685	0.705	0.705	209,932
2024-04-19	0.670	0.685	0.670	0.685	0.685	13,326
2024-04-18	0.675	0.700	0.670	0.670	0.670	8,874
2024-04-17	0.700	0.700	0.700	0.700	0.700	1
2024-04-15	0.725	0.730	0.670	0.715	0.715	41,411
2024-04-12	0.725	0.725	0.725	0.725	0.725	100
2024-04-10	0.715	0.715	0.670	0.710	0.710	29,150
2024-04-08	0.695	0.715	0.695	0.715	0.715	5,629
2024-04-05	0.725	0.740	0.720	0.740	0.740	11,702
2024-04-04	0.765	0.765	0.765	0.765	0.765	705
2024-03-27	0.720	0.720	0.720	0.720	0.720	263
2024-03-26	0.732	0.732	0.732	0.732	0.732	737
2024-03-25	0.722	0.722	0.720	0.720	0.720	7,066
2024-03-19	0.768	0.768	0.768	0.768	0.768	1,646
2024-03-18	0.740	0.768	0.724	0.768	0.768	7,592
2024-03-15	0.788	0.788	0.788	0.788	0.788	2,990
2024-03-14	0.760	0.760	0.742	0.742	0.742	544
2024-03-13	0.790	0.800	0.760	0.760	0.760	18,150
2024-03-12	0.750	0.770	0.750	0.770	0.770	8,053
2024-03-11	0.748	0.748	0.748	0.748	0.748	668
2024-03-07	0.720	0.720	0.720	0.720	0.720	2,631
2024-03-06	0.770	0.770	0.720	0.720	0.720	220
2024-03-05	0.722	0.722	0.720	0.720	0.720	6,134
2024-03-04	0.722	0.722	0.722	0.722	0.722	2,700
2024-02-29	0.722	0.722	0.722	0.722	0.722	1,000
2024-02-28	0.726	0.726	0.726	0.726	0.726	250
2024-02-27	0.766	0.766	0.766	0.766	0.766	652
2024-02-26	0.734	0.734	0.734	0.734	0.734	1,900
2024-02-23	0.778	0.778	0.778	0.778	0.778	1,285
2024-02-21	0.734	0.778	0.734	0.778	0.778	3,381
2024-02-20	0.738	0.738	0.738	0.738	0.738	100
2024-02-19	0.772	0.772	0.742	0.742	0.742	1,120
2024-02-16	0.770	0.778	0.750	0.778	0.778	15,278
2024-02-15	0.818	0.818	0.818	0.818	0.818	3,400
2024-02-14	0.808	0.818	0.808	0.818	0.818	1,119
2024-02-13	0.792	0.792	0.790	0.790	0.790	7,120
2024-02-12	0.810	0.810	0.792	0.800	0.800	3,032
2024-02-09	0.850	0.858	0.828	0.858	0.858	17,302
2024-02-08	0.900	0.900	0.900	0.900	0.900	555
2024-02-07	0.862	0.896	0.860	0.860	0.860	1,317
2024-02-06	0.882	0.882	0.880	0.880	0.880	4,503
2024-02-05	0.920	0.970	0.900	0.900	0.900	18,480
2024-02-02	0.942	0.950	0.900	0.950	0.950	24,286
2024-01-31	0.980	0.980	0.932	0.970	0.970	24,662
2024-01-29	1.000	1.015	0.960	1.015	1.015	5,480
2024-01-26	1.015	1.015	1.000	1.000	1.000	3,795
2024-01-25	0.962	0.962	0.960	0.960	0.960	5,000

← NewerPage 10 of 19 · 1,102 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.