Polymer Factory Sweden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	0.580	0.680	0.562	0.644	0.644	11,993
2026-04-17	0.600	0.674	0.572	0.582	0.582	74,521
2026-04-16	0.698	0.698	0.590	0.600	0.600	16,655
2026-04-15	0.674	0.674	0.668	0.668	0.668	8,266
2026-04-14	0.600	0.690	0.580	0.664	0.664	97,912
2026-04-13	0.528	0.600	0.520	0.600	0.600	19,191
2026-04-09	0.636	0.636	0.600	0.600	0.600	8,300
2026-04-08	0.646	0.646	0.646	0.646	0.646	300
2026-04-07	0.550	0.628	0.520	0.626	0.626	22,048
2026-04-02	0.550	0.635	0.550	0.635	0.635	490
2026-04-01	0.635	0.645	0.555	0.645	0.645	7,672
2026-03-31	0.630	0.630	0.540	0.595	0.595	17,146
2026-03-30	0.680	0.680	0.545	0.630	0.630	9,193
2026-03-27	0.680	0.680	0.535	0.550	0.550	36,950
2026-03-26	0.550	0.685	0.550	0.685	0.685	2,164
2026-03-25	0.520	0.665	0.520	0.645	0.645	1,002
2026-03-24	0.675	0.675	0.600	0.615	0.615	11,500
2026-03-23	0.670	0.670	0.665	0.665	0.665	10,013
2026-03-20	0.510	0.675	0.510	0.675	0.675	13,535
2026-03-18	0.655	0.670	0.655	0.655	0.655	15,650
2026-03-17	0.600	0.655	0.550	0.655	0.655	10,215
2026-03-16	0.550	0.650	0.550	0.650	0.650	1,315
2026-03-13	0.675	0.675	0.675	0.675	0.675	500
2026-03-12	0.520	0.685	0.520	0.660	0.660	7,288
2026-03-11	0.665	0.670	0.665	0.670	0.670	1,000
2026-03-10	0.655	0.660	0.655	0.660	0.660	750
2026-03-06	0.685	0.685	0.680	0.680	0.680	850
2026-03-05	0.630	0.680	0.630	0.680	0.680	4,050
2026-03-04	0.670	0.670	0.670	0.670	0.670	1,098
2026-03-03	0.488	0.675	0.488	0.675	0.675	1,502
2026-02-27	0.590	0.685	0.590	0.685	0.685	2,201
2026-02-26	0.575	0.665	0.575	0.665	0.665	14,582
2026-02-25	0.585	0.690	0.585	0.645	0.645	45,590
2026-02-24	0.665	0.675	0.665	0.675	0.675	9,050
2026-02-23	0.685	0.705	0.605	0.690	0.690	37,531
2026-02-20	0.705	0.705	0.605	0.685	0.685	3,929
2026-02-19	0.665	0.670	0.665	0.670	0.670	1,312
2026-02-18	0.595	0.680	0.595	0.670	0.670	7,023
2026-02-17	0.605	0.690	0.585	0.650	0.650	57,597
2026-02-16	0.605	0.620	0.600	0.615	0.615	58,587
2026-02-13	0.585	0.660	0.585	0.650	0.650	71,541
2026-02-12	0.590	0.685	0.590	0.650	0.650	26,420
2026-02-11	0.620	0.705	0.620	0.690	0.690	4,880
2026-02-10	0.725	0.725	0.725	0.725	0.725	5,096
2026-02-09	0.730	0.730	0.725	0.725	0.725	104
2026-02-06	0.725	0.725	0.690	0.690	0.690	708
2026-02-05	0.590	0.745	0.590	0.745	0.745	3,357
2026-02-04	0.585	0.745	0.585	0.700	0.700	10,799
2026-02-03	0.740	0.750	0.535	0.745	0.745	4,106
2026-02-02	0.730	0.735	0.590	0.735	0.735	45,922
2026-01-30	0.400	0.725	0.400	0.725	0.725	49,903
2026-01-29	0.660	0.725	0.660	0.725	0.725	40,667
2026-01-28	0.735	0.735	0.700	0.700	0.700	7,000
2026-01-27	0.720	0.750	0.720	0.750	0.750	24,700
2026-01-26	0.660	0.720	0.660	0.720	0.720	49,665
2026-01-23	0.690	0.710	0.660	0.660	0.660	36,883
2026-01-22	0.665	0.690	0.665	0.690	0.690	8,385
2026-01-20	0.670	0.690	0.620	0.665	0.665	25,500
2026-01-19	0.605	0.665	0.605	0.650	0.650	56,954
2026-01-16	0.595	0.620	0.555	0.575	0.575	152,617

← NewerPage 3 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.