Polymer Factory Sweden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	0.615	0.615	0.550	0.590	0.590	66,156
2026-01-14	0.665	0.665	0.620	0.620	0.620	44,350
2026-01-13	0.665	0.665	0.665	0.665	0.665	300
2026-01-12	0.635	0.670	0.635	0.660	0.660	16,392
2026-01-09	0.600	0.645	0.600	0.630	0.630	66,341
2026-01-08	0.580	0.585	0.580	0.585	0.585	16,008
2026-01-07	0.565	0.600	0.560	0.560	0.560	89,572
2026-01-05	0.510	0.555	0.510	0.555	0.555	13,003
2026-01-02	0.570	0.570	0.520	0.550	0.550	18,218
2025-12-30	0.590	0.590	0.555	0.555	0.555	21,196
2025-12-29	0.600	0.640	0.555	0.585	0.585	154,100
2025-12-23	0.630	0.630	0.630	0.630	0.630	2,589
2025-12-22	0.640	0.640	0.590	0.620	0.620	6,713
2025-12-19	0.610	0.620	0.610	0.620	0.620	25,000
2025-12-18	0.610	0.635	0.610	0.610	0.610	10,784
2025-12-17	0.660	0.660	0.660	0.660	0.660	200
2025-12-16	0.610	0.645	0.610	0.645	0.645	15,291
2025-12-15	0.610	0.655	0.610	0.655	0.655	5,655
2025-12-12	0.665	0.675	0.640	0.660	0.660	84,576
2025-12-11	0.630	0.705	0.625	0.665	0.665	170,443
2025-12-10	0.670	0.670	0.600	0.635	0.635	121,275
2025-12-09	0.700	0.720	0.700	0.720	0.720	7,601
2025-12-05	0.650	0.700	0.650	0.700	0.700	656
2025-12-04	0.660	0.700	0.660	0.700	0.700	1,501
2025-12-03	0.700	0.700	0.665	0.700	0.700	1,818
2025-12-02	0.670	0.700	0.670	0.700	0.700	23,355
2025-12-01	0.630	0.675	0.620	0.670	0.670	6,417
2025-11-27	0.695	0.695	0.630	0.680	0.680	3,549
2025-11-26	0.680	0.720	0.670	0.670	0.670	49,740
2025-11-25	0.680	0.710	0.680	0.700	0.700	29,500
2025-11-24	0.700	0.720	0.700	0.720	0.720	1,397
2025-11-21	0.700	0.700	0.675	0.695	0.695	13,674
2025-11-20	0.715	0.715	0.650	0.700	0.700	8,526
2025-11-19	0.715	0.715	0.715	0.715	0.715	100
2025-11-18	0.675	0.725	0.675	0.710	0.710	56,966
2025-11-17	0.700	0.720	0.675	0.675	0.675	55,598
2025-11-14	0.775	0.825	0.650	0.700	0.700	208,093
2025-11-13	0.800	0.840	0.790	0.800	0.800	9,564
2025-11-12	0.800	0.850	0.800	0.850	0.850	864
2025-11-11	0.835	0.835	0.835	0.835	0.835	6,000
2025-11-10	0.875	0.885	0.800	0.885	0.885	13,606
2025-11-07	0.840	0.880	0.840	0.850	0.850	33,994
2025-11-06	0.800	0.840	0.800	0.840	0.840	89
2025-11-05	0.840	0.840	0.820	0.840	0.840	300
2025-11-04	0.840	0.880	0.815	0.835	0.835	61,937
2025-11-03	0.825	0.885	0.820	0.840	0.840	12,575
2025-10-31	0.875	0.900	0.850	0.850	0.850	8,808
2025-10-30	0.850	0.870	0.825	0.870	0.870	35,965
2025-10-29	0.910	0.910	0.875	0.900	0.900	29,378
2025-10-28	0.915	0.920	0.915	0.920	0.920	2,600
2025-10-27	0.880	0.920	0.880	0.920	0.920	1,676
2025-10-24	0.930	0.930	0.900	0.920	0.920	43,215
2025-10-23	0.870	0.915	0.830	0.915	0.915	68,930
2025-10-22	0.860	0.910	0.860	0.910	0.910	100,520
2025-10-21	0.850	0.850	0.800	0.850	0.850	31,230
2025-10-20	0.850	0.875	0.795	0.855	0.855	50,556
2025-10-17	0.850	0.925	0.850	0.900	0.900	29,154
2025-10-16	0.900	0.920	0.875	0.895	0.895	15,873
2025-10-15	0.855	0.900	0.855	0.900	0.900	600
2025-10-14	0.880	0.900	0.850	0.895	0.895	1,640

← NewerPage 4 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.