Polygiene AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	8.950	8.950	8.080	8.690	8.439	50,546
2022-12-09	8.090	8.460	7.900	8.400	8.157	13,883
2022-12-08	8.300	8.470	7.940	7.940	7.711	44,838
2022-12-07	8.380	8.400	8.160	8.320	8.080	3,688
2022-12-06	8.840	8.870	8.170	8.390	8.148	60,979
2022-12-05	8.840	8.940	8.230	8.940	8.682	38,759
2022-12-02	8.400	8.600	8.190	8.600	8.352	13,352
2022-12-01	8.720	8.800	8.200	8.410	8.167	37,930
2022-11-30	8.880	8.880	8.260	8.690	8.439	35,390
2022-11-29	8.450	8.900	8.250	8.900	8.643	16,814
2022-11-28	8.580	8.630	8.400	8.460	8.216	32,319
2022-11-25	8.700	8.900	8.430	8.880	8.624	168,805
2022-11-24	8.470	8.660	8.360	8.660	8.410	8,946
2022-11-23	8.430	8.670	8.240	8.450	8.206	32,386
2022-11-22	8.330	8.600	8.230	8.350	8.109	21,360
2022-11-21	8.280	8.650	8.200	8.330	8.089	25,461
2022-11-18	8.510	8.730	8.200	8.260	8.021	22,040
2022-11-17	8.410	8.410	8.140	8.310	8.070	16,903
2022-11-16	8.250	8.700	8.090	8.300	8.060	34,657
2022-11-15	8.540	8.540	7.820	8.250	8.012	412,020
2022-11-14	8.990	8.990	8.370	8.500	8.255	24,493
2022-11-11	8.720	9.000	8.260	8.990	8.730	582,152
2022-11-10	8.150	8.720	8.140	8.720	8.468	45,564
2022-11-09	8.100	8.700	8.080	8.300	8.060	242,334
2022-11-08	8.780	8.800	8.010	8.450	8.206	181,088
2022-11-07	8.480	9.290	8.480	8.780	8.526	122,532
2022-11-04	8.700	8.870	8.220	8.480	8.235	159,532
2022-11-03	8.840	9.000	8.400	8.800	8.546	323,423
2022-11-02	8.700	8.900	8.560	8.840	8.585	40,696
2022-11-01	8.460	8.900	8.300	8.700	8.449	184,787
2022-10-31	9.010	9.010	8.240	8.470	8.225	222,213
2022-10-28	10.200	10.420	8.760	9.120	8.857	296,466
2022-10-27	10.800	10.800	9.650	9.810	9.527	357,693
2022-10-26	13.000	13.440	12.200	13.320	12.935	45,403
2022-10-25	11.600	12.880	11.320	12.560	12.197	97,339
2022-10-24	11.460	11.600	11.300	11.600	11.265	9,383
2022-10-21	11.460	11.540	11.460	11.460	11.129	2,717
2022-10-20	11.360	11.600	11.020	11.600	11.265	19,556
2022-10-19	11.660	11.660	11.400	11.600	11.265	39,196
2022-10-18	11.880	12.000	11.760	12.000	11.653	28,429
2022-10-17	11.800	12.000	11.400	12.000	11.653	141,652
2022-10-14	11.820	12.000	11.520	11.800	11.459	13,653
2022-10-13	11.680	12.000	11.480	11.980	11.634	56,550
2022-10-12	12.660	12.660	11.700	11.800	11.459	16,700
2022-10-11	11.200	12.480	11.180	12.480	12.120	44,136
2022-10-10	11.200	11.360	10.920	10.920	10.605	26,190
2022-10-07	11.300	11.460	10.740	11.120	10.799	11,895
2022-10-06	11.200	11.200	10.940	11.100	10.779	19,667
2022-10-05	10.840	11.200	10.820	11.180	10.857	11,848
2022-10-04	11.200	11.460	10.820	11.200	10.877	72,993
2022-10-03	11.140	11.400	10.840	11.300	10.974	24,748
2022-09-30	11.180	11.300	10.900	11.140	10.818	15,276
2022-09-29	11.220	11.220	10.700	11.200	10.877	39,456
2022-09-28	11.780	11.880	11.140	11.740	11.401	165,592
2022-09-27	12.020	12.440	11.500	11.780	11.440	17,640
2022-09-26	12.100	12.340	11.720	12.140	11.789	35,748
2022-09-23	12.540	12.540	12.000	12.100	11.751	25,405
2022-09-22	12.400	12.820	12.140	12.380	12.022	40,923
2022-09-21	12.700	12.920	12.460	12.460	12.100	35,222
2022-09-20	13.440	13.480	12.640	12.940	12.566	30,269

← NewerPage 17 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-30	0.1300 SEK
2025-05-09	0.1400 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.