Polymer Factory Sweden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	1.280	1.280	1.280	1.280	1.280	546
2023-06-05	1.360	1.360	1.360	1.360	1.360	500
2023-06-02	1.320	1.320	1.320	1.320	1.320	2,400
2023-06-01	1.365	1.365	1.320	1.320	1.320	3,424
2023-05-31	1.300	1.300	1.285	1.285	1.285	373
2023-05-29	1.255	1.355	1.255	1.355	1.355	15,061
2023-05-26	1.300	1.300	1.255	1.255	1.255	6,617
2023-05-25	1.295	1.330	1.295	1.330	1.330	1,200
2023-05-23	1.255	1.290	1.255	1.290	1.290	6,299
2023-05-22	1.330	1.330	1.330	1.330	1.330	400
2023-05-19	1.330	1.330	1.330	1.330	1.330	650
2023-05-17	1.300	1.300	1.290	1.290	1.290	5,880
2023-05-15	1.385	1.385	1.330	1.330	1.330	4,200
2023-05-12	1.310	1.385	1.310	1.385	1.385	208
2023-05-09	1.350	1.420	1.340	1.340	1.340	6,744
2023-05-08	1.320	1.350	1.320	1.350	1.350	5,433
2023-05-05	1.400	1.400	1.320	1.320	1.320	182
2023-05-04	1.320	1.390	1.320	1.390	1.390	236
2023-05-03	1.390	1.390	1.390	1.390	1.390	1,261
2023-05-02	1.360	1.360	1.360	1.360	1.360	104
2023-04-28	1.360	1.360	1.320	1.360	1.360	4,311
2023-04-27	1.440	1.440	1.440	1.440	1.440	104
2023-04-21	1.400	1.400	1.400	1.400	1.400	714
2023-04-20	1.370	1.375	1.370	1.375	1.375	3,972
2023-04-19	1.340	1.370	1.340	1.370	1.370	2,502
2023-04-17	1.400	1.430	1.355	1.390	1.390	6,439
2023-04-14	1.395	1.395	1.395	1.395	1.395	1,797
2023-04-13	1.475	1.475	1.435	1.435	1.435	3,265
2023-04-12	1.530	1.530	1.520	1.520	1.520	11,082
2023-04-11	1.650	1.680	1.560	1.560	1.560	44,269
2023-04-06	1.270	1.445	1.270	1.445	1.445	45,349
2023-04-05	1.390	1.390	1.300	1.310	1.310	14,781
2023-04-04	1.400	1.400	1.250	1.360	1.360	66,364
2023-04-03	1.400	1.460	1.400	1.460	1.460	10,372
2023-03-31	1.470	1.470	1.374	1.380	1.380	25,037
2023-03-30	1.460	1.460	1.460	1.460	1.460	170
2023-03-29	1.486	1.486	1.384	1.458	1.458	25,573
2023-03-28	1.486	1.486	1.486	1.486	1.486	50
2023-03-27	1.486	1.574	1.486	1.574	1.574	251
2023-03-24	1.530	1.530	1.530	1.530	1.530	1,000
2023-03-23	1.484	1.544	1.484	1.544	1.544	2,350
2023-03-22	1.572	1.572	1.572	1.572	1.572	553
2023-03-21	1.540	1.540	1.540	1.540	1.540	8
2023-03-20	1.572	1.572	1.540	1.540	1.540	12,947
2023-03-17	1.550	1.662	1.550	1.572	1.572	39,391
2023-03-16	1.390	1.608	1.390	1.530	1.530	31,279
2023-03-15	1.544	1.560	1.490	1.490	1.490	8,139
2023-03-14	1.638	1.638	1.480	1.590	1.590	27,483
2023-03-13	1.750	1.750	1.592	1.686	1.686	13,292
2023-03-10	1.762	1.778	1.720	1.778	1.778	21,213
2023-03-09	1.650	1.910	1.610	1.800	1.800	83,628
2023-03-08	1.648	1.668	1.588	1.654	1.654	13,139
2023-03-07	1.688	1.688	1.582	1.582	1.582	6,851
2023-03-06	1.714	1.740	1.714	1.740	1.740	3,483
2023-03-03	1.666	1.714	1.666	1.714	1.714	2,500
2023-03-02	1.680	1.718	1.668	1.668	1.668	9,731
2023-03-01	1.650	1.680	1.650	1.680	1.680	2,060
2023-02-28	1.750	1.750	1.646	1.646	1.646	8,687
2023-02-27	1.660	1.910	1.660	1.730	1.730	42,503
2023-02-24	1.540	1.658	1.540	1.658	1.658	26,730

← NewerPage 13 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.