Polymer Factory Sweden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	0.962	0.962	0.962	0.962	0.962	10,000
2024-01-23	1.000	1.000	1.000	1.000	1.000	5,000
2024-01-22	0.980	0.980	0.980	0.980	0.980	5,500
2024-01-17	0.958	0.960	0.958	0.960	0.960	710
2024-01-12	0.960	0.960	0.960	0.960	0.960	100
2024-01-11	0.970	0.970	0.930	0.960	0.960	10,720
2024-01-10	0.970	0.970	0.970	0.970	0.970	41
2024-01-09	0.970	0.970	0.970	0.970	0.970	649
2024-01-08	0.950	0.970	0.950	0.970	0.970	2,330
2024-01-04	0.930	0.930	0.930	0.930	0.930	3,600
2024-01-03	0.910	0.910	0.910	0.910	0.910	1,900
2024-01-02	0.900	0.910	0.900	0.910	0.910	1,500
2023-12-29	0.880	0.880	0.880	0.880	0.880	5,607
2023-12-28	0.870	0.910	0.870	0.890	0.890	63,478
2023-12-27	0.864	0.864	0.864	0.864	0.864	2,304
2023-12-22	0.858	0.860	0.858	0.860	0.860	16,000
2023-12-21	0.800	0.870	0.800	0.840	0.840	23,564
2023-12-20	0.808	0.810	0.808	0.810	0.810	6,333
2023-12-19	0.870	0.870	0.800	0.800	0.800	29,710
2023-12-18	0.870	0.870	0.870	0.870	0.870	5,800
2023-12-15	0.870	0.950	0.870	0.918	0.918	46,800
2023-12-13	0.900	0.920	0.800	0.850	0.850	77,903
2023-12-11	0.910	0.910	0.910	0.910	0.910	12,600
2023-12-08	0.886	0.886	0.886	0.886	0.886	5,000
2023-12-06	0.880	0.880	0.880	0.880	0.880	110
2023-12-05	0.850	0.880	0.850	0.880	0.880	8,295
2023-12-04	0.900	0.900	0.812	0.870	0.870	39,777
2023-12-01	0.990	0.990	0.910	0.948	0.948	82,317
2023-11-30	1.050	1.050	0.992	1.030	1.030	27,352
2023-11-29	1.050	1.050	1.050	1.050	1.050	180
2023-11-28	1.070	1.070	1.065	1.065	1.065	16,747
2023-11-27	1.120	1.120	1.080	1.080	1.080	7,327
2023-11-24	1.105	1.140	1.095	1.120	1.120	12,793
2023-11-23	1.140	1.140	1.140	1.140	1.140	964
2023-11-22	1.170	1.170	1.170	1.170	1.170	400
2023-11-20	1.160	1.160	1.160	1.160	1.160	3,450
2023-11-17	1.130	1.130	1.130	1.130	1.130	5,000
2023-11-16	1.140	1.140	1.140	1.140	1.140	5,000
2023-11-15	1.160	1.210	1.150	1.150	1.150	3,515
2023-11-14	1.185	1.185	1.165	1.165	1.165	18,419
2023-11-13	1.170	1.180	1.170	1.180	1.180	17,245
2023-11-10	1.120	1.150	1.120	1.150	1.150	8,550
2023-11-09	1.120	1.120	1.120	1.120	1.120	50
2023-11-08	1.150	1.150	1.150	1.150	1.150	3,700
2023-11-06	1.185	1.185	1.185	1.185	1.185	4,200
2023-11-02	1.160	1.225	1.160	1.225	1.225	12,694
2023-10-31	1.230	1.230	1.230	1.230	1.230	406
2023-10-27	1.200	1.200	1.200	1.200	1.200	1,922
2023-10-25	1.160	1.200	1.160	1.200	1.200	897
2023-10-24	1.160	1.160	1.160	1.160	1.160	55
2023-10-19	1.120	1.190	1.120	1.190	1.190	2,014
2023-10-18	1.180	1.180	1.180	1.180	1.180	423
2023-10-16	1.190	1.190	1.155	1.155	1.155	9,808
2023-10-13	1.150	1.150	1.150	1.150	1.150	1,192
2023-10-11	1.180	1.180	1.180	1.180	1.180	4,000
2023-10-10	1.220	1.220	1.220	1.220	1.220	1,082
2023-10-09	1.210	1.210	1.210	1.210	1.210	11,450
2023-10-06	1.175	1.175	1.175	1.175	1.175	4,255
2023-10-04	1.240	1.240	1.215	1.215	1.215	15,344
2023-10-03	1.370	1.370	1.250	1.290	1.290	21,364

← NewerPage 11 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.