Polymer Factory Sweden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	2.560	2.560	2.560	2.560	2.560	2,371
2022-11-18	3.185	3.185	2.540	2.580	2.580	17,448
2022-11-17	2.500	2.500	2.500	2.500	2.500	297
2022-11-16	2.580	2.580	2.560	2.560	2.560	4,432
2022-11-15	2.525	2.580	2.500	2.580	2.580	9,640
2022-11-14	2.800	2.870	2.525	2.695	2.695	9,028
2022-11-11	2.840	2.840	2.800	2.800	2.800	143
2022-11-10	2.805	3.050	2.800	2.840	2.840	28,765
2022-11-09	2.900	2.900	2.500	2.700	2.700	10,014
2022-11-08	2.950	3.180	2.900	2.900	2.900	2,535
2022-11-07	2.205	3.060	2.205	2.975	2.975	15,104
2022-11-04	2.500	2.975	2.500	2.760	2.760	932
2022-11-03	2.740	3.060	2.740	3.060	3.060	1,933
2022-11-02	2.595	3.600	2.265	2.880	2.880	9,158
2022-11-01	2.815	2.815	2.715	2.715	2.715	1,780
2022-10-31	2.305	2.835	2.305	2.465	2.465	8,658
2022-10-28	3.495	3.495	2.700	2.700	2.700	580
2022-10-27	2.780	3.270	2.780	2.825	2.825	2,306
2022-10-26	2.805	2.805	2.745	2.745	2.745	3,580
2022-10-25	2.500	3.030	2.500	2.800	2.800	8,564
2022-10-21	3.180	3.200	3.180	3.200	3.200	531
2022-10-20	2.815	3.200	2.815	3.195	3.195	378
2022-10-19	2.815	2.815	2.815	2.815	2.815	555
2022-10-18	2.815	2.815	2.815	2.815	2.815	1,185
2022-10-17	2.200	2.840	2.200	2.820	2.820	3,583
2022-10-14	2.620	2.620	2.620	2.620	2.620	731
2022-10-13	2.580	2.600	2.265	2.600	2.600	3,233
2022-10-12	2.535	2.940	2.400	2.765	2.765	6,581
2022-10-11	2.900	2.900	2.280	2.480	2.480	25,314
2022-10-10	2.685	4.200	2.685	2.900	2.900	110,368
2022-10-07	2.700	2.700	2.230	2.260	2.260	21,146
2022-10-05	2.350	2.850	2.240	2.735	2.735	7,854
2022-10-03	2.800	2.800	2.185	2.185	2.185	144
2022-09-30	2.135	2.800	2.135	2.800	2.800	270
2022-09-29	2.025	2.025	2.025	2.025	2.025	26
2022-09-28	2.720	3.000	2.720	2.720	2.720	3,371
2022-09-27	2.250	2.715	2.250	2.715	2.715	171
2022-09-26	2.020	2.990	2.020	2.800	2.800	1,619
2022-09-23	2.020	2.590	2.020	2.490	2.490	1,023
2022-09-21	2.605	2.605	2.605	2.605	2.605	100
2022-09-19	2.615	2.615	2.615	2.615	2.615	410
2022-09-16	2.020	2.630	2.020	2.630	2.630	860
2022-09-15	2.460	2.460	2.460	2.460	2.460	1,052
2022-09-14	2.355	2.735	2.240	2.705	2.705	14,237
2022-09-13	2.700	2.700	2.175	2.355	2.355	24,979
2022-09-12	2.700	2.700	2.695	2.700	2.700	2,765
2022-09-09	2.550	2.875	2.550	2.875	2.875	295
2022-09-08	2.620	2.620	2.550	2.550	2.550	140
2022-09-07	2.550	2.670	2.550	2.550	2.550	733
2022-09-06	2.460	2.840	2.460	2.505	2.505	3,595
2022-09-05	2.895	2.895	2.895	2.895	2.895	50
2022-09-02	2.780	2.995	2.700	2.760	2.760	2,153
2022-09-01	3.030	3.590	2.525	2.760	2.760	12,329
2022-08-30	2.500	3.070	2.500	3.070	3.070	6,549
2022-08-29	3.130	3.130	3.130	3.130	3.130	1,463
2022-08-26	3.050	3.350	2.720	2.720	2.720	6,627
2022-08-25	3.200	3.200	3.080	3.080	3.080	1,587
2022-08-24	3.490	3.490	3.065	3.235	3.235	2,115
2022-08-23	3.170	3.200	3.170	3.200	3.200	3,277
2022-08-22	3.195	3.195	2.960	3.050	3.050	7,546

← NewerPage 15 of 19 · 1,108 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.