Polymer Factory Sweden AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-19 | 3.675 | 3.675 | 3.500 | 3.500 | 3.500 | 595 |
| 2022-08-18 | 3.100 | 3.355 | 3.100 | 3.140 | 3.140 | 2,214 |
| 2022-08-16 | 3.530 | 3.530 | 3.200 | 3.200 | 3.200 | 9,493 |
| 2022-08-15 | 3.675 | 3.675 | 3.225 | 3.225 | 3.225 | 1,490 |
| 2022-08-12 | 3.220 | 3.395 | 3.145 | 3.360 | 3.360 | 8,793 |
| 2022-08-11 | 3.320 | 3.320 | 3.205 | 3.205 | 3.205 | 7,732 |
| 2022-08-10 | 3.695 | 3.695 | 3.160 | 3.160 | 3.160 | 17,912 |
| 2022-08-09 | 3.755 | 3.760 | 3.325 | 3.760 | 3.760 | 4,577 |
| 2022-08-08 | 3.700 | 4.215 | 3.200 | 3.755 | 3.755 | 31,122 |
| 2022-08-05 | 3.610 | 4.305 | 3.610 | 4.055 | 4.055 | 1,343 |
| 2022-08-04 | 4.500 | 4.500 | 3.390 | 3.500 | 3.500 | 3,211 |
| 2022-08-03 | 3.315 | 4.785 | 3.315 | 3.985 | 3.985 | 547 |
| 2022-08-02 | 3.205 | 5.170 | 3.205 | 3.315 | 3.315 | 1,076 |
| 2022-08-01 | 3.705 | 3.815 | 3.325 | 3.815 | 3.815 | 2,436 |
| 2022-07-29 | 3.800 | 3.800 | 3.705 | 3.705 | 3.705 | 3,545 |
| 2022-07-28 | 4.495 | 4.495 | 3.815 | 3.815 | 3.815 | 2,986 |
| 2022-07-27 | 4.725 | 4.725 | 3.800 | 3.800 | 3.800 | 30 |
| 2022-07-26 | 4.740 | 4.750 | 3.200 | 3.800 | 3.800 | 1,491 |
| 2022-07-25 | 3.600 | 5.430 | 3.385 | 4.745 | 4.745 | 2,014 |
| 2022-07-22 | 3.635 | 3.635 | 3.635 | 3.635 | 3.635 | 855 |
| 2022-07-21 | 3.995 | 3.995 | 3.000 | 3.800 | 3.800 | 274 |
| 2022-07-20 | 3.700 | 4.000 | 2.700 | 4.000 | 4.000 | 3,283 |
| 2022-07-19 | 5.390 | 5.390 | 3.700 | 3.700 | 3.700 | 1,475 |
| 2022-07-18 | 3.695 | 3.695 | 3.695 | 3.695 | 3.695 | 396 |
| 2022-07-13 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 623 |
| 2022-07-12 | 3.035 | 3.700 | 3.035 | 3.700 | 3.700 | 3,019 |
| 2022-07-11 | 3.750 | 3.780 | 3.000 | 3.780 | 3.780 | 750 |
| 2022-07-08 | 3.995 | 3.995 | 3.995 | 3.995 | 3.995 | 101 |
| 2022-07-07 | 5.030 | 5.030 | 4.020 | 4.240 | 4.240 | 9,000 |
| 2022-07-06 | 4.155 | 5.200 | 4.155 | 4.415 | 4.415 | 2,887 |
| 2022-07-05 | 5.200 | 5.200 | 4.060 | 4.140 | 4.140 | 10,838 |
| 2022-07-04 | 4.890 | 4.890 | 4.000 | 4.265 | 4.265 | 2,092 |
| 2022-07-01 | 3.700 | 4.275 | 3.700 | 4.000 | 4.000 | 1,925 |
| 2022-06-30 | 3.360 | 3.575 | 3.360 | 3.575 | 3.575 | 3,946 |
| 2022-06-29 | 3.395 | 3.615 | 3.395 | 3.615 | 3.615 | 6,700 |
| 2022-06-28 | 3.700 | 4.415 | 3.520 | 3.520 | 3.520 | 4,347 |
| 2022-06-27 | 3.105 | 3.735 | 3.105 | 3.735 | 3.735 | 3,680 |
| 2022-06-23 | 3.795 | 3.795 | 3.400 | 3.600 | 3.600 | 5,530 |
| 2022-06-22 | 4.520 | 4.520 | 3.360 | 3.795 | 3.795 | 5,091 |
| 2022-06-21 | 4.905 | 5.350 | 4.000 | 4.520 | 4.520 | 6,027 |
| 2022-06-17 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 174 |
| 2022-06-16 | 5.350 | 5.350 | 3.300 | 3.300 | 3.300 | 1,070 |
| 2022-06-14 | 4.680 | 4.680 | 3.010 | 3.700 | 3.700 | 4,086 |
| 2022-06-13 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 184 |
| 2022-06-10 | 4.900 | 5.050 | 4.040 | 4.040 | 4.040 | 11,072 |
| 2022-06-09 | 4.265 | 4.300 | 4.260 | 4.300 | 4.300 | 8,595 |
| 2022-06-08 | 4.500 | 4.500 | 3.600 | 4.320 | 4.320 | 8,660 |
| 2022-06-07 | 4.095 | 4.495 | 4.000 | 4.420 | 4.420 | 2,503 |
| 2022-06-03 | 3.160 | 3.615 | 3.100 | 3.580 | 3.580 | 3,691 |
| 2022-06-02 | 3.180 | 3.550 | 3.180 | 3.260 | 3.260 | 18,348 |
| 2022-06-01 | 2.665 | 3.180 | 2.665 | 2.940 | 2.940 | 20,347 |
| 2022-05-31 | 3.395 | 3.395 | 2.900 | 2.900 | 2.900 | 20,625 |
| 2022-05-30 | 3.285 | 3.395 | 2.880 | 3.395 | 3.395 | 11,520 |
| 2022-05-27 | 2.835 | 3.295 | 2.610 | 3.290 | 3.290 | 4,045 |
| 2022-05-25 | 2.600 | 2.660 | 2.600 | 2.660 | 2.660 | 3,619 |
| 2022-05-24 | 2.800 | 3.155 | 2.600 | 2.650 | 2.650 | 47,983 |
| 2022-05-23 | 3.600 | 3.675 | 2.840 | 3.220 | 3.220 | 32,770 |
| 2022-05-20 | 2.730 | 3.900 | 2.730 | 3.695 | 3.695 | 19,258 |
| 2022-05-19 | 2.500 | 3.000 | 2.500 | 2.520 | 2.520 | 4,275 |
| 2022-05-18 | 2.695 | 2.695 | 2.320 | 2.500 | 2.500 | 25,887 |
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.