Polymer Factory Sweden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-27	0.570	0.970	0.565	0.965	0.965	68,470
2024-12-23	0.570	0.570	0.570	0.570	0.570	922
2024-12-18	0.620	0.620	0.620	0.620	0.620	200
2024-12-17	0.560	0.620	0.560	0.620	0.620	3,889
2024-12-16	0.560	0.560	0.560	0.560	0.560	180
2024-12-13	0.580	0.590	0.580	0.590	0.590	4,000
2024-12-11	0.635	0.635	0.560	0.630	0.630	26,239
2024-12-09	0.625	0.690	0.625	0.690	0.690	21,510
2024-12-04	0.615	0.615	0.615	0.615	0.615	1,130
2024-12-03	0.665	0.665	0.665	0.665	0.665	902
2024-12-02	0.615	0.615	0.615	0.615	0.615	701
2024-11-29	0.620	0.620	0.620	0.620	0.620	600
2024-11-28	0.620	0.620	0.620	0.620	0.620	246
2024-11-27	0.640	0.640	0.620	0.620	0.620	6,315
2024-11-22	0.690	0.690	0.640	0.690	0.690	514
2024-11-21	0.575	0.665	0.575	0.665	0.665	16,503
2024-11-20	0.575	0.575	0.575	0.575	0.575	56
2024-11-19	0.575	0.600	0.575	0.600	0.600	17,194
2024-11-18	0.600	0.600	0.600	0.600	0.600	5,000
2024-11-15	0.650	0.650	0.620	0.620	0.620	1,770
2024-11-14	0.625	0.625	0.610	0.610	0.610	2,970
2024-11-11	0.670	0.670	0.645	0.645	0.645	12,990
2024-11-08	0.655	0.730	0.655	0.710	0.710	29,421
2024-11-07	0.630	0.655	0.630	0.655	0.655	5,813
2024-11-05	0.685	0.685	0.685	0.685	0.685	729
2024-10-30	0.685	0.685	0.685	0.685	0.685	437
2024-10-29	0.640	0.640	0.640	0.640	0.640	3
2024-10-28	0.640	0.640	0.640	0.640	0.640	25
2024-10-24	0.670	0.670	0.670	0.670	0.670	2,462
2024-10-23	0.695	0.720	0.645	0.645	0.645	16,610
2024-10-22	0.670	0.695	0.645	0.695	0.695	8,822
2024-10-21	0.680	0.680	0.650	0.650	0.650	15,200
2024-10-18	0.710	0.720	0.710	0.720	0.720	3,560
2024-10-16	0.680	0.710	0.680	0.710	0.710	23,038
2024-10-15	0.695	0.695	0.670	0.690	0.690	17,970
2024-10-11	0.720	0.720	0.720	0.720	0.720	5,000
2024-10-10	0.690	0.760	0.690	0.740	0.740	37,300
2024-10-07	0.640	0.665	0.640	0.665	0.665	20,944
2024-10-04	0.660	0.660	0.650	0.650	0.650	1,088
2024-10-03	0.690	0.690	0.690	0.690	0.690	4,347
2024-10-02	0.690	0.690	0.690	0.690	0.690	724
2024-10-01	0.680	0.680	0.640	0.645	0.645	1,645
2024-09-27	0.685	0.690	0.660	0.660	0.660	17,762
2024-09-26	0.770	0.770	0.515	0.660	0.660	93,150
2024-09-25	0.790	0.790	0.790	0.790	0.790	792
2024-09-24	0.830	0.840	0.830	0.840	0.840	1,194
2024-09-23	0.810	0.810	0.810	0.810	0.810	6,410
2024-09-19	0.880	0.880	0.830	0.830	0.830	2,440
2024-09-18	0.880	0.880	0.880	0.880	0.880	2,291
2024-09-17	0.870	0.870	0.870	0.870	0.870	1,000
2024-09-16	0.870	0.870	0.870	0.870	0.870	235
2024-09-13	0.850	0.850	0.850	0.850	0.850	8,442
2024-09-10	0.900	0.900	0.900	0.900	0.900	488
2024-09-09	0.870	0.880	0.870	0.880	0.880	1,000
2024-09-06	0.870	0.870	0.870	0.870	0.870	450
2024-09-05	0.870	0.870	0.840	0.870	0.870	10,013
2024-09-04	0.900	0.900	0.870	0.890	0.890	11,123
2024-09-03	0.920	0.920	0.920	0.920	0.920	1,000
2024-09-02	0.970	0.970	0.940	0.940	0.940	5,824
2024-08-30	1.000	1.000	0.950	0.950	0.950	10,700

← NewerPage 8 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.