Polymer Factory Sweden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-16	0.620	0.620	0.620	0.620	0.620	1,612
2025-04-15	0.600	0.610	0.560	0.610	0.610	2,558
2025-04-14	0.570	0.600	0.570	0.570	0.570	46,200
2025-04-11	0.590	0.590	0.540	0.540	0.540	21,006
2025-04-10	0.595	0.595	0.550	0.570	0.570	32,985
2025-04-09	0.560	0.585	0.560	0.585	0.585	32,088
2025-04-08	0.550	0.600	0.550	0.580	0.580	18,160
2025-04-07	0.550	0.815	0.550	0.570	0.570	114,372
2025-04-04	0.645	0.645	0.555	0.600	0.600	63,356
2025-04-03	0.720	0.720	0.670	0.670	0.670	8,000
2025-04-02	0.710	0.710	0.680	0.700	0.700	16,929
2025-04-01	0.700	0.750	0.700	0.750	0.750	1,822
2025-03-31	0.750	0.750	0.720	0.720	0.720	6,800
2025-03-28	0.765	0.780	0.725	0.725	0.725	11,791
2025-03-25	0.660	0.765	0.660	0.765	0.765	29,504
2025-03-24	0.820	0.820	0.820	0.820	0.820	6,453
2025-03-21	0.820	0.850	0.820	0.850	0.850	7,069
2025-03-19	0.835	0.850	0.800	0.850	0.850	1,538
2025-03-18	0.840	0.840	0.810	0.810	0.810	6,794
2025-03-17	0.820	0.840	0.790	0.840	0.840	1,608
2025-03-12	0.840	0.840	0.790	0.790	0.790	1,315
2025-03-11	0.815	0.815	0.815	0.815	0.815	4,000
2025-03-10	0.815	0.815	0.815	0.815	0.815	638
2025-03-07	0.760	0.790	0.760	0.770	0.770	14,400
2025-03-06	0.740	0.740	0.740	0.740	0.740	5,000
2025-03-05	0.740	0.740	0.740	0.740	0.740	100
2025-03-04	0.740	0.740	0.740	0.740	0.740	1,000
2025-03-03	0.690	0.710	0.690	0.710	0.710	618
2025-02-28	0.730	0.730	0.680	0.710	0.710	13,398
2025-02-27	0.670	0.760	0.670	0.760	0.760	12,965
2025-02-26	0.720	0.720	0.670	0.670	0.670	306
2025-02-25	0.700	0.720	0.680	0.720	0.720	6,657
2025-02-24	0.680	0.680	0.680	0.680	0.680	1,911
2025-02-20	0.630	0.670	0.630	0.670	0.670	4,985
2025-02-19	0.670	0.670	0.670	0.670	0.670	522
2025-02-18	0.680	0.680	0.680	0.680	0.680	7,384
2025-02-17	0.700	0.705	0.680	0.705	0.705	5,850
2025-02-14	0.700	0.700	0.700	0.700	0.700	53
2025-02-13	0.850	0.850	0.670	0.730	0.730	38,091
2025-02-12	0.640	1.000	0.640	0.820	0.820	97,094
2025-02-07	0.580	0.630	0.580	0.630	0.630	1,253
2025-02-04	0.620	0.620	0.620	0.620	0.620	1,774
2025-02-03	0.620	0.620	0.570	0.570	0.570	2,903
2025-01-29	0.570	0.600	0.570	0.570	0.570	8,700
2025-01-27	0.570	0.620	0.570	0.620	0.620	2,068
2025-01-24	0.600	0.600	0.600	0.600	0.600	6,000
2025-01-23	0.525	0.600	0.525	0.570	0.570	15,678
2025-01-22	0.600	0.600	0.525	0.525	0.525	102,325
2025-01-21	0.675	0.675	0.600	0.600	0.600	34,322
2025-01-20	0.760	0.760	0.700	0.700	0.700	22,714
2025-01-17	0.785	0.810	0.785	0.810	0.810	1,618
2025-01-15	0.785	0.785	0.785	0.785	0.785	7
2025-01-14	0.825	0.825	0.825	0.825	0.825	606
2025-01-10	0.800	0.800	0.800	0.800	0.800	6,810
2025-01-09	0.730	0.780	0.730	0.780	0.780	17,890
2025-01-08	0.780	0.780	0.680	0.730	0.730	21,575
2025-01-07	0.830	0.830	0.800	0.800	0.800	10,000
2025-01-03	0.835	0.850	0.835	0.850	0.850	10,101
2025-01-02	0.880	0.930	0.860	0.860	0.860	15,964
2024-12-30	0.965	0.965	0.705	0.900	0.900	59,827

← NewerPage 7 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.