Polymer Factory Sweden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-14	0.880	0.900	0.850	0.895	0.895	1,640
2025-10-13	0.880	0.880	0.880	0.880	0.880	39
2025-10-10	0.885	0.920	0.790	0.870	0.870	151,683
2025-10-09	0.890	0.950	0.800	0.925	0.925	84,981
2025-10-07	0.955	0.955	0.910	0.940	0.940	32,117
2025-10-06	0.890	0.940	0.890	0.940	0.940	54,675
2025-10-03	0.930	0.930	0.900	0.905	0.905	35,000
2025-10-02	0.870	0.910	0.865	0.885	0.885	111,897
2025-10-01	0.910	0.910	0.855	0.905	0.905	32,100
2025-09-30	0.945	0.945	0.895	0.910	0.910	20,463
2025-09-29	0.985	0.985	0.895	0.925	0.925	30,524
2025-09-26	0.895	0.960	0.870	0.960	0.960	6,463
2025-09-25	0.920	0.965	0.920	0.940	0.940	49,404
2025-09-24	0.850	0.920	0.850	0.920	0.920	1,356
2025-09-23	0.840	0.900	0.840	0.895	0.895	29,200
2025-09-22	0.900	0.950	0.840	0.850	0.850	76,327
2025-09-19	0.970	0.980	0.890	0.950	0.950	26,653
2025-09-18	0.925	0.965	0.925	0.960	0.960	88,055
2025-09-17	0.920	1.090	0.920	0.930	0.930	92,283
2025-09-16	0.925	0.925	0.920	0.920	0.920	3,030
2025-09-15	0.855	0.965	0.855	0.900	0.900	43,500
2025-09-12	0.870	0.900	0.850	0.875	0.875	58,268
2025-09-11	0.905	0.920	0.855	0.920	0.920	46,121
2025-09-10	0.900	0.990	0.900	0.925	0.925	49,067
2025-09-09	0.880	0.925	0.880	0.900	0.900	24,588
2025-09-08	0.900	0.930	0.890	0.890	0.890	58,101
2025-09-05	0.905	0.945	0.905	0.945	0.945	12,222
2025-09-04	0.925	0.930	0.925	0.925	0.925	2,537
2025-09-03	0.925	0.925	0.905	0.910	0.910	16,345
2025-09-02	0.905	0.935	0.900	0.925	0.925	40,375
2025-09-01	0.940	0.960	0.890	0.935	0.935	39,862
2025-08-29	0.940	0.990	0.890	0.935	0.935	93,341
2025-08-28	0.950	0.950	0.915	0.915	0.915	79,238
2025-08-27	0.940	0.975	0.910	0.950	0.950	115,167
2025-08-26	0.950	0.980	0.910	0.945	0.945	65,822
2025-08-25	1.000	1.050	0.950	0.980	0.980	74,756
2025-08-22	0.970	1.030	0.970	0.980	0.980	31,842
2025-08-21	1.070	1.070	0.970	1.020	1.020	19,165
2025-08-20	1.090	1.180	0.980	1.040	1.040	95,062
2025-08-19	1.140	1.170	0.980	1.090	1.090	297,846
2025-08-18	1.290	1.300	1.070	1.110	1.110	748,284
2025-08-15	0.855	1.290	0.855	1.070	1.070	1,447,204
2025-08-14	0.895	0.920	0.765	0.820	0.820	169,704
2025-08-13	0.940	0.940	0.780	0.915	0.915	344,169
2025-08-12	0.970	0.995	0.850	0.930	0.930	208,574
2025-08-11	1.290	1.370	0.885	0.900	0.900	1,172,489
2025-08-08	1.300	2.000	0.950	1.250	1.250	4,187,609
2025-08-07	0.870	0.870	0.870	0.870	0.870	1,800
2025-08-06	0.850	0.850	0.850	0.850	0.850	6,546
2025-08-05	0.895	0.900	0.895	0.900	0.900	1,500
2025-08-04	0.900	0.900	0.900	0.900	0.900	6,505
2025-08-01	0.880	0.880	0.880	0.880	0.880	3,010
2025-07-31	0.850	0.870	0.850	0.870	0.870	9,149
2025-07-30	0.855	0.860	0.855	0.860	0.860	4,094
2025-07-28	0.855	0.855	0.810	0.855	0.855	1,954
2025-07-25	0.850	0.850	0.845	0.845	0.845	3,629
2025-07-24	0.820	0.820	0.820	0.820	0.820	5,000
2025-07-23	0.860	0.860	0.830	0.830	0.830	3,500
2025-07-22	0.840	0.850	0.840	0.850	0.850	2,500
2025-07-21	0.770	0.830	0.770	0.830	0.830	5,019

← NewerPage 5 of 19 · 1,107 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.