Polymer Factory Sweden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-02	1.320	1.320	1.320	1.320	1.320	668
2023-09-29	1.380	1.380	1.310	1.330	1.330	13,300
2023-09-27	1.330	1.340	1.330	1.340	1.340	5,290
2023-09-26	1.300	1.300	1.300	1.300	1.300	4,034
2023-09-21	1.300	1.300	1.300	1.300	1.300	400
2023-09-20	1.380	1.380	1.380	1.380	1.380	350
2023-09-18	1.350	1.350	1.350	1.350	1.350	2,000
2023-09-15	1.340	1.340	1.340	1.340	1.340	3,000
2023-09-14	1.330	1.340	1.330	1.340	1.340	7,450
2023-09-13	1.270	1.340	1.270	1.340	1.340	18,770
2023-09-11	1.270	1.340	1.270	1.340	1.340	2,020
2023-09-08	1.350	1.350	1.350	1.350	1.350	343
2023-09-07	1.355	1.430	1.300	1.300	1.300	26,800
2023-09-06	1.400	1.400	1.350	1.350	1.350	20,000
2023-09-05	1.440	1.440	1.390	1.390	1.390	4,237
2023-09-04	1.525	1.525	1.520	1.520	1.520	857
2023-09-01	1.545	1.600	1.450	1.450	1.450	75,952
2023-08-30	1.540	1.560	1.540	1.560	1.560	6,480
2023-08-29	1.540	1.540	1.540	1.540	1.540	4,600
2023-08-28	1.560	1.570	1.505	1.540	1.540	11,660
2023-08-25	1.560	1.560	1.560	1.560	1.560	200
2023-08-24	1.500	1.500	1.500	1.500	1.500	500
2023-08-23	1.490	1.555	1.485	1.500	1.500	25,811
2023-08-22	1.505	1.510	1.490	1.510	1.510	19,350
2023-08-21	1.530	1.530	1.510	1.530	1.530	22,650
2023-08-18	1.505	1.560	1.500	1.560	1.560	29,186
2023-08-17	1.465	1.465	1.425	1.450	1.450	2,980
2023-08-16	1.365	1.425	1.365	1.420	1.420	10,867
2023-08-15	1.360	1.360	1.360	1.360	1.360	5,002
2023-08-14	1.310	1.345	1.290	1.310	1.310	46,654
2023-08-10	1.300	1.310	1.300	1.310	1.310	6,938
2023-08-09	1.350	1.350	1.350	1.350	1.350	375
2023-08-08	1.475	1.475	1.270	1.370	1.370	46,231
2023-08-07	1.460	1.500	1.460	1.500	1.500	7,000
2023-08-04	1.680	1.700	1.465	1.530	1.530	85,793
2023-08-03	1.290	1.700	1.265	1.675	1.675	95,719
2023-08-02	1.250	1.290	1.250	1.270	1.270	16,544
2023-08-01	1.250	1.250	1.200	1.250	1.250	1,745
2023-07-28	1.260	1.260	1.250	1.250	1.250	4,873
2023-07-27	1.200	1.200	1.200	1.200	1.200	2,099
2023-07-25	1.230	1.230	1.230	1.230	1.230	4,066
2023-07-21	1.195	1.195	1.195	1.195	1.195	2,250
2023-07-19	1.250	1.250	1.250	1.250	1.250	750
2023-07-17	1.185	1.255	1.185	1.250	1.250	4,761
2023-07-14	1.235	1.255	1.185	1.185	1.185	4,500
2023-07-13	1.255	1.255	1.185	1.185	1.185	1,040
2023-07-12	1.255	1.255	1.255	1.255	1.255	294
2023-07-10	1.235	1.235	1.235	1.235	1.235	2,100
2023-07-07	1.230	1.230	1.170	1.230	1.230	5,330
2023-07-06	1.280	1.280	1.280	1.280	1.280	4,000
2023-07-05	1.360	1.360	1.360	1.360	1.360	367
2023-06-29	1.370	1.370	1.370	1.370	1.370	100
2023-06-27	1.370	1.370	1.370	1.370	1.370	350
2023-06-26	1.340	1.340	1.290	1.290	1.290	3,800
2023-06-22	1.380	1.380	1.340	1.340	1.340	4,282
2023-06-20	1.360	1.360	1.360	1.360	1.360	491
2023-06-19	1.360	1.360	1.310	1.360	1.360	3,704
2023-06-13	1.360	1.360	1.360	1.360	1.360	1,292
2023-06-12	1.320	1.320	1.320	1.320	1.320	47
2023-06-08	1.280	1.360	1.280	1.360	1.360	3,192

← NewerPage 12 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.