Polymer Factory Sweden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	1.604	1.604	1.540	1.540	1.540	10,476
2023-02-22	1.602	1.640	1.560	1.560	1.560	45,133
2023-02-21	1.466	1.832	1.466	1.640	1.640	82,172
2023-02-20	1.550	1.550	1.440	1.510	1.510	15,367
2023-02-17	1.570	1.610	1.562	1.610	1.610	11,489
2023-02-15	1.610	1.674	1.498	1.630	1.630	38,280
2023-02-14	1.700	1.700	1.650	1.650	1.650	4,850
2023-02-13	1.640	1.700	1.640	1.700	1.700	9,420
2023-02-10	1.910	1.930	1.734	1.772	1.772	7,908
2023-02-09	1.900	1.900	1.900	1.900	1.900	2,828
2023-02-08	1.910	1.950	1.892	1.892	1.892	5,201
2023-02-07	1.960	1.960	1.960	1.960	1.960	2,500
2023-02-06	2.060	2.060	2.000	2.020	2.020	4,895
2023-02-03	2.015	2.120	1.980	1.980	1.980	31,330
2023-02-02	1.930	2.020	1.930	1.960	1.960	5,839
2023-02-01	1.950	2.005	1.900	1.940	1.940	15,705
2023-01-31	1.968	1.968	1.900	1.900	1.900	1,680
2023-01-30	1.860	1.958	1.860	1.940	1.940	9,055
2023-01-27	1.950	2.000	1.702	1.950	1.950	38,719
2023-01-26	2.450	2.450	2.360	2.360	2.360	4,166
2023-01-24	2.440	2.440	2.370	2.435	2.435	1,852
2023-01-23	2.570	2.570	2.495	2.495	2.495	4,005
2023-01-20	2.570	2.570	2.495	2.500	2.500	1,920
2023-01-19	2.500	2.500	2.500	2.500	2.500	150
2023-01-18	2.620	2.675	2.500	2.500	2.500	4,131
2023-01-17	2.400	2.695	2.400	2.600	2.600	9,806
2023-01-16	2.405	2.405	2.330	2.380	2.380	7,393
2023-01-13	2.545	2.545	2.475	2.475	2.475	7,267
2023-01-12	2.620	2.620	2.620	2.620	2.620	378
2023-01-11	2.685	2.700	2.550	2.565	2.565	9,474
2023-01-10	2.765	2.800	2.765	2.800	2.800	2,978
2023-01-09	2.850	2.930	2.850	2.930	2.930	2,102
2023-01-05	2.795	2.800	2.795	2.800	2.800	356
2023-01-03	2.800	2.800	2.800	2.800	2.800	207
2023-01-02	2.835	2.950	2.835	2.840	2.840	1,895
2022-12-30	2.905	2.920	2.840	2.920	2.920	3,235
2022-12-29	2.990	2.990	2.990	2.990	2.990	2,100
2022-12-28	2.910	2.910	2.910	2.910	2.910	780
2022-12-27	3.020	3.020	3.000	3.000	3.000	1,186
2022-12-23	2.975	2.975	2.870	2.900	2.900	2,399
2022-12-22	2.940	3.000	2.910	2.910	2.910	3,319
2022-12-20	3.020	3.020	2.800	2.880	2.880	11,396
2022-12-19	2.760	3.260	2.750	2.985	2.985	27,647
2022-12-16	2.505	2.700	2.505	2.700	2.700	1,455
2022-12-15	2.760	2.760	2.505	2.760	2.760	246
2022-12-14	2.760	2.760	2.760	2.760	2.760	740
2022-12-12	2.760	3.155	2.760	2.760	2.760	13,387
2022-12-09	2.760	3.000	2.760	2.780	2.780	2,804
2022-12-08	2.780	3.255	2.740	2.740	2.740	19,252
2022-12-07	3.235	3.235	2.580	2.835	2.835	1,491
2022-12-06	2.695	3.155	2.695	3.155	3.155	9,867
2022-12-02	2.595	2.875	2.595	2.715	2.715	4,101
2022-11-30	2.280	2.500	2.280	2.500	2.500	3,875
2022-11-29	2.695	2.695	2.315	2.500	2.500	18,818
2022-11-28	2.640	2.775	2.640	2.775	2.775	700
2022-11-25	2.530	2.835	2.530	2.835	2.835	13,980
2022-11-24	2.515	2.540	2.515	2.540	2.540	4,951
2022-11-23	2.545	2.545	2.305	2.515	2.515	2,788
2022-11-22	2.505	2.550	2.500	2.545	2.545	2,592
2022-11-21	2.560	2.560	2.560	2.560	2.560	2,371

← NewerPage 14 of 19 · 1,107 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.