Polymer Factory Sweden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	1.000	1.020	1.000	1.020	1.020	6,100
2024-08-28	0.960	0.990	0.960	0.990	0.990	4,200
2024-08-27	1.000	1.020	1.000	1.020	1.020	1,250
2024-08-26	0.970	0.970	0.970	0.970	0.970	5,000
2024-08-23	0.940	1.030	0.940	1.030	1.030	9,429
2024-08-22	0.940	0.970	0.920	0.970	0.970	3,500
2024-08-20	0.960	0.990	0.960	0.960	0.960	7,149
2024-08-19	0.960	0.960	0.960	0.960	0.960	500
2024-08-16	1.050	1.050	0.920	0.920	0.920	46,492
2024-08-15	1.110	1.110	1.110	1.110	1.110	464
2024-08-14	1.100	1.100	1.070	1.090	1.090	1,623
2024-08-13	1.100	1.160	1.100	1.100	1.100	1,849
2024-08-12	1.110	1.160	1.110	1.160	1.160	4,692
2024-08-09	1.070	1.110	1.070	1.110	1.110	1,532
2024-08-08	1.070	1.130	1.070	1.130	1.130	2
2024-08-07	1.090	1.200	1.090	1.120	1.120	69,880
2024-08-06	0.920	1.350	0.900	1.050	1.050	66,059
2024-08-05	1.120	1.120	0.825	0.840	0.840	156,005
2024-08-02	1.320	1.440	1.170	1.170	1.170	45,351
2024-08-01	1.180	1.430	1.180	1.230	1.230	36,735
2024-07-31	1.160	1.180	1.140	1.180	1.180	6,956
2024-07-29	1.160	1.160	1.150	1.150	1.150	2,006
2024-07-26	1.110	1.150	1.110	1.150	1.150	6,500
2024-07-25	1.050	1.110	1.050	1.050	1.050	5,270
2024-07-23	1.050	1.050	1.050	1.050	1.050	36
2024-07-22	1.110	1.110	1.110	1.110	1.110	447
2024-07-19	1.110	1.110	1.050	1.050	1.050	489
2024-07-18	1.070	1.070	1.070	1.070	1.070	1,525
2024-07-17	1.220	1.220	1.100	1.130	1.130	4,188
2024-07-16	1.230	1.230	1.230	1.230	1.230	406
2024-07-15	1.170	1.390	1.170	1.230	1.230	25,883
2024-07-12	0.980	1.150	0.980	1.150	1.150	13,500
2024-07-11	0.990	0.990	0.960	0.980	0.980	6,485
2024-07-10	0.915	0.960	0.915	0.945	0.945	6,298
2024-07-09	0.920	0.920	0.915	0.915	0.915	3,003
2024-07-08	1.030	1.030	0.920	0.920	0.920	19,795
2024-07-05	1.040	1.180	1.010	1.020	1.020	33,570
2024-07-04	1.230	1.300	0.900	1.060	1.060	150,686
2024-07-03	0.910	1.810	0.910	1.240	1.240	423,344
2024-07-01	0.880	0.900	0.860	0.860	0.860	5,150
2024-06-28	0.910	0.910	0.910	0.910	0.910	97
2024-06-27	0.910	0.910	0.910	0.910	0.910	549
2024-06-26	0.905	0.905	0.905	0.905	0.905	1,070
2024-06-25	0.880	0.950	0.880	0.900	0.900	14,399
2024-06-24	0.840	0.860	0.840	0.860	0.860	11,900
2024-06-19	0.820	0.820	0.820	0.820	0.820	550
2024-06-14	0.785	0.825	0.785	0.825	0.825	3,226
2024-06-13	0.785	0.785	0.785	0.785	0.785	4,586
2024-06-07	0.810	0.810	0.785	0.785	0.785	9,918
2024-06-05	0.790	0.810	0.790	0.810	0.810	3,030
2024-06-04	0.780	0.780	0.780	0.780	0.780	3,000
2024-06-03	0.770	0.770	0.770	0.770	0.770	7,000
2024-05-31	0.765	0.765	0.765	0.765	0.765	2,100
2024-05-30	0.745	0.750	0.745	0.750	0.750	13,101
2024-05-29	0.745	0.745	0.745	0.745	0.745	700
2024-05-28	0.705	0.705	0.705	0.705	0.705	100
2024-05-27	0.745	0.745	0.745	0.745	0.745	133
2024-05-23	0.705	0.750	0.705	0.750	0.750	6,014
2024-05-22	0.705	0.705	0.705	0.705	0.705	140
2024-05-20	0.740	0.740	0.740	0.740	0.740	1,800

← NewerPage 9 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.