Polymer Factory Sweden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.477	0.479	0.471	0.475	0.475	110,497
2026-10-19	0.520	0.520	0.520	0.520	0.520	576
2026-10-16	0.500	0.518	0.479	0.512	0.512	57,993
2026-10-15	0.494	0.494	0.494	0.494	0.494	3,200
2026-10-14	0.538	0.538	0.454	0.496	0.496	40,420
2026-10-13	0.546	0.550	0.538	0.538	0.538	21,872
2026-10-12	0.490	0.514	0.446	0.514	0.514	20,122
2026-10-09	0.483	0.534	0.483	0.490	0.490	18,600
2026-10-08	0.528	0.562	0.528	0.562	0.562	4,850
2026-10-07	0.461	0.546	0.461	0.528	0.528	18,876
2026-10-06	0.538	0.550	0.489	0.490	0.490	32,688
2026-10-05	0.546	0.546	0.493	0.514	0.514	33,800
2026-10-02	0.560	0.560	0.546	0.546	0.546	1,451
2026-10-01	0.550	0.550	0.499	0.510	0.510	31,957
2026-09-30	0.560	0.560	0.560	0.560	0.560	3,500
2026-09-29	0.483	0.562	0.483	0.554	0.554	6,725
2026-09-28	0.546	0.572	0.516	0.552	0.552	95,291
2026-09-25	0.550	0.550	0.546	0.546	0.546	7,178
2026-09-24	0.474	0.474	0.474	0.474	0.474	16
2026-09-23	0.470	0.562	0.470	0.560	0.560	6,228
2026-09-22	0.538	0.558	0.456	0.558	0.558	6,667
2026-09-21	0.562	0.562	0.546	0.546	0.546	3,175
2026-09-18	0.562	0.562	0.500	0.500	0.500	9,925
2026-09-17	0.492	0.566	0.473	0.496	0.496	65,500
2026-09-15	0.568	0.598	0.492	0.576	0.576	107,700
2026-09-14	0.560	0.560	0.550	0.550	0.550	15,333
2026-09-11	0.618	0.618	0.618	0.618	0.618	809
2026-09-09	0.566	0.566	0.566	0.566	0.566	4,300
2026-09-07	0.598	0.624	0.550	0.624	0.624	14,292
2026-09-04	0.620	0.620	0.620	0.620	0.620	300
2026-09-03	0.530	0.620	0.530	0.620	0.620	6,600
2026-09-01	0.650	0.652	0.584	0.584	0.584	21,804
2026-08-31	0.668	0.668	0.580	0.580	0.580	102,339
2026-08-28	0.610	0.680	0.610	0.650	0.650	13,483
2026-08-27	0.608	0.694	0.606	0.608	0.608	51,498
2026-08-26	0.640	0.714	0.640	0.708	0.708	17,990
2026-08-25	0.560	0.618	0.546	0.602	0.602	72,999
2026-08-24	0.530	0.758	0.530	0.648	0.648	140,680
2026-08-20	0.578	0.578	0.578	0.578	0.578	2,000
2026-08-18	0.612	0.612	0.520	0.570	0.570	300,467
2026-08-17	0.560	0.610	0.560	0.610	0.610	62
2026-08-14	0.582	0.616	0.582	0.610	0.610	9,218
2026-08-13	0.608	0.608	0.608	0.608	0.608	4,000
2026-08-12	0.614	0.680	0.608	0.612	0.612	105,181
2026-08-11	0.682	0.684	0.682	0.684	0.684	9,500
2026-08-10	0.692	0.692	0.670	0.670	0.670	7,767
2026-08-07	0.650	0.696	0.610	0.610	0.610	4,436
2026-08-06	0.660	0.694	0.660	0.694	0.694	900
2026-08-05	0.660	0.668	0.660	0.668	0.668	7,173
2026-08-04	0.728	0.728	0.650	0.654	0.654	59,233
2026-08-03	0.898	0.898	0.646	0.690	0.690	47,037
2026-07-31	0.550	0.842	0.550	0.700	0.700	49,010
2026-07-30	0.592	0.670	0.560	0.560	0.560	112,230
2026-07-29	0.600	0.600	0.550	0.552	0.552	11,398
2026-07-28	0.576	0.600	0.562	0.600	0.600	15,803
2026-07-27	0.564	0.606	0.560	0.600	0.600	12,989
2026-07-24	0.560	0.598	0.532	0.598	0.598	56,701
2026-07-23	0.560	0.562	0.552	0.562	0.562	26,868
2026-07-21	0.554	0.614	0.554	0.604	0.604	88,400
2026-07-20	0.552	0.612	0.552	0.612	0.612	11,962

Page 1 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.