Polymer Factory Sweden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	0.614	0.614	0.552	0.552	0.552	13,915
2026-07-16	0.590	0.600	0.570	0.590	0.590	7,400
2026-07-15	0.580	0.622	0.564	0.618	0.618	13,934
2026-07-14	0.548	0.548	0.548	0.548	0.548	1,527
2026-07-13	0.584	0.628	0.584	0.628	0.628	7,000
2026-07-10	0.598	0.598	0.582	0.582	0.582	12,500
2026-07-09	0.532	0.620	0.532	0.612	0.612	20,915
2026-07-08	0.658	0.658	0.570	0.570	0.570	13,000
2026-07-07	0.590	0.590	0.528	0.580	0.580	153,452
2026-07-06	0.594	0.594	0.524	0.590	0.590	5,600
2026-07-03	0.530	0.568	0.530	0.568	0.568	50,000
2026-07-02	0.556	0.558	0.554	0.558	0.558	80,100
2026-07-01	0.481	0.558	0.481	0.558	0.558	1,698
2026-06-30	0.558	0.558	0.478	0.495	0.495	202,416
2026-06-29	0.502	0.558	0.491	0.534	0.534	143,380
2026-06-26	0.564	0.576	0.520	0.520	0.520	88,496
2026-06-25	0.518	0.560	0.510	0.556	0.556	56,843
2026-06-24	0.564	0.564	0.520	0.540	0.540	13,382
2026-06-23	0.562	0.566	0.500	0.524	0.524	78,099
2026-06-22	0.530	0.588	0.514	0.526	0.526	49,928
2026-06-18	0.570	0.640	0.570	0.626	0.626	73,157
2026-06-17	0.512	0.578	0.512	0.540	0.540	39,756
2026-06-16	0.572	0.624	0.481	0.570	0.570	327,290
2026-06-15	0.530	0.620	0.500	0.566	0.566	137,094
2026-06-12	0.520	0.604	0.520	0.568	0.568	250,471
2026-06-11	0.612	0.650	0.522	0.552	0.552	475,974
2026-06-10	0.590	0.820	0.528	0.588	0.588	3,925,445
2026-06-09	0.580	0.580	0.580	0.580	0.580	1,000
2026-06-08	0.558	0.588	0.514	0.514	0.514	46,743
2026-06-05	0.550	0.562	0.550	0.554	0.554	5,413
2026-06-04	0.630	0.678	0.548	0.608	0.608	118,747
2026-06-03	0.626	0.628	0.626	0.628	0.628	30,000
2026-06-02	0.602	0.602	0.602	0.602	0.602	423
2026-06-01	0.538	0.608	0.538	0.604	0.604	28,117
2026-05-29	0.558	0.584	0.550	0.550	0.550	391,122
2026-05-28	0.552	0.586	0.550	0.570	0.570	93,189
2026-05-27	0.570	0.598	0.560	0.596	0.596	39,350
2026-05-26	0.588	0.590	0.588	0.590	0.590	26,624
2026-05-25	0.598	0.598	0.598	0.598	0.598	5,823
2026-05-22	0.580	0.594	0.580	0.594	0.594	3,567
2026-05-21	0.598	0.600	0.598	0.600	0.600	64,118
2026-05-20	0.578	0.580	0.502	0.518	0.518	56,430
2026-05-19	0.500	0.580	0.407	0.580	0.580	13,516
2026-05-18	0.578	0.578	0.578	0.578	0.578	200
2026-05-15	0.604	0.604	0.510	0.510	0.510	9,007
2026-05-12	0.550	0.610	0.550	0.610	0.610	780
2026-05-11	0.610	0.610	0.522	0.594	0.594	12,010
2026-05-08	0.618	0.618	0.610	0.610	0.610	8,467
2026-05-07	0.512	0.596	0.512	0.596	0.596	2,080
2026-05-06	0.514	0.596	0.514	0.596	0.596	9,242
2026-05-05	0.512	0.514	0.512	0.514	0.514	627
2026-05-04	0.580	0.604	0.514	0.514	0.514	6,393
2026-04-30	0.604	0.604	0.510	0.580	0.580	20,611
2026-04-29	0.502	0.608	0.502	0.510	0.510	900
2026-04-28	0.592	0.594	0.552	0.554	0.554	80,202
2026-04-27	0.471	0.608	0.471	0.568	0.568	25,339
2026-04-24	0.520	0.596	0.520	0.560	0.560	105,118
2026-04-23	0.608	0.608	0.520	0.520	0.520	9,368
2026-04-22	0.650	0.650	0.500	0.564	0.564	89,007
2026-04-21	0.694	0.694	0.650	0.650	0.650	807

← NewerPage 2 of 2 · 120 trading days

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.