Polymer Factory Sweden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	0.805	0.805	0.805	0.805	0.805	29,028
2025-07-17	0.850	0.860	0.830	0.830	0.830	11,938
2025-07-16	0.875	0.875	0.800	0.830	0.830	5,657
2025-07-15	0.910	0.910	0.850	0.850	0.850	14,454
2025-07-14	1.040	1.040	0.890	0.890	0.890	23,950
2025-07-11	0.875	0.875	0.820	0.840	0.840	48,491
2025-07-10	0.925	0.960	0.840	0.865	0.865	42,848
2025-07-09	0.880	0.900	0.880	0.900	0.900	3,585
2025-07-08	0.830	0.830	0.830	0.830	0.830	88
2025-07-07	0.885	0.900	0.850	0.850	0.850	4,630
2025-07-04	0.860	0.890	0.860	0.860	0.860	17,515
2025-07-03	0.840	0.840	0.840	0.840	0.840	10,714
2025-07-02	0.800	0.800	0.800	0.800	0.800	650
2025-07-01	0.815	0.815	0.765	0.800	0.800	11,380
2025-06-30	0.790	0.790	0.790	0.790	0.790	4,917
2025-06-27	0.790	0.810	0.790	0.810	0.810	8,939
2025-06-26	0.810	0.855	0.810	0.810	0.810	3,500
2025-06-25	0.835	0.835	0.785	0.835	0.835	36,189
2025-06-24	0.870	0.870	0.810	0.810	0.810	13,705
2025-06-23	0.865	0.870	0.865	0.870	0.870	4,624
2025-06-19	0.950	0.950	0.790	0.850	0.850	64,989
2025-06-18	0.875	0.950	0.875	0.950	0.950	16,060
2025-06-17	0.890	0.925	0.880	0.925	0.925	15,890
2025-06-16	0.850	0.875	0.825	0.875	0.875	73,184
2025-06-13	0.880	0.900	0.875	0.875	0.875	22,000
2025-06-12	0.920	0.960	0.880	0.880	0.880	23,739
2025-06-11	0.895	0.900	0.870	0.870	0.870	19,291
2025-06-10	0.850	0.920	0.850	0.920	0.920	53,255
2025-06-09	0.950	0.950	0.850	0.900	0.900	29,939
2025-06-05	0.845	0.950	0.845	0.950	0.950	47,873
2025-06-04	0.850	0.850	0.780	0.845	0.845	70,182
2025-06-03	0.740	0.985	0.740	0.870	0.870	285,650
2025-06-02	0.695	0.930	0.650	0.730	0.730	278,553
2025-05-30	0.600	0.675	0.520	0.675	0.675	122,452
2025-05-28	0.600	0.620	0.600	0.620	0.620	16,626
2025-05-27	0.650	0.650	0.650	0.650	0.650	230
2025-05-26	0.640	0.640	0.600	0.640	0.640	10,162
2025-05-23	0.600	0.625	0.600	0.625	0.625	3,667
2025-05-22	0.620	0.625	0.620	0.625	0.625	12,320
2025-05-21	0.560	0.740	0.560	0.625	0.625	117,220
2025-05-20	0.580	0.580	0.490	0.560	0.560	148,077
2025-05-19	0.625	0.625	0.520	0.580	0.580	165,112
2025-05-16	0.720	0.750	0.600	0.625	0.625	150,485
2025-05-15	0.700	0.730	0.690	0.690	0.690	24,551
2025-05-14	0.660	0.700	0.650	0.700	0.700	14,798
2025-05-13	0.660	0.710	0.660	0.660	0.660	17,824
2025-05-12	0.680	0.700	0.680	0.700	0.700	8,528
2025-05-09	0.680	0.700	0.600	0.680	0.680	57,677
2025-05-08	0.670	0.725	0.670	0.725	0.725	19,492
2025-05-07	0.670	0.670	0.640	0.640	0.640	11,000
2025-05-06	0.735	0.735	0.620	0.695	0.695	59,871
2025-05-05	0.775	0.775	0.685	0.710	0.710	23,596
2025-05-02	0.775	0.800	0.715	0.750	0.750	87,165
2025-04-30	0.650	0.885	0.600	0.775	0.775	150,373
2025-04-29	0.795	0.925	0.645	0.680	0.680	517,133
2025-04-28	0.630	1.330	0.630	0.750	0.750	1,612,048
2025-04-25	0.580	0.605	0.580	0.605	0.605	30,736
2025-04-24	0.605	0.605	0.555	0.605	0.605	23,351
2025-04-23	0.610	0.610	0.580	0.580	0.580	32,030
2025-04-22	0.620	0.630	0.580	0.585	0.585	35,149

← NewerPage 6 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.