Polygiene AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	25.000	25.000	23.900	24.400	23.695	30,907
2022-03-25	23.750	24.400	23.050	23.800	23.113	41,753
2022-03-24	23.500	24.250	23.000	23.750	23.064	24,794
2022-03-23	24.700	24.700	23.000	23.650	22.967	59,880
2022-03-22	23.300	24.900	22.900	24.250	23.550	121,584
2022-03-21	23.350	23.350	23.150	23.300	22.627	16,066
2022-03-18	23.000	23.850	23.000	23.350	22.676	93,705
2022-03-17	23.350	23.400	22.900	23.200	22.530	24,727
2022-03-16	21.050	23.450	21.050	23.400	22.724	149,941
2022-03-15	22.050	22.050	20.500	20.950	20.345	188,923
2022-03-14	23.650	23.650	21.650	21.700	21.073	80,495
2022-03-11	24.000	24.000	22.200	22.800	22.142	68,108
2022-03-10	24.100	24.100	22.400	23.350	22.676	81,084
2022-03-09	23.350	24.100	23.100	23.550	22.870	105,902
2022-03-08	24.000	24.500	22.500	23.400	22.724	189,894
2022-03-07	23.650	25.150	22.500	25.050	24.327	114,821
2022-03-04	24.050	25.450	23.000	24.000	23.307	328,602
2022-03-03	26.850	26.850	23.800	24.500	23.792	103,789
2022-03-02	27.600	28.700	26.350	26.750	25.977	130,030
2022-03-01	29.700	31.000	28.400	29.200	28.357	90,952
2022-02-28	29.800	30.800	27.550	29.700	28.842	211,586
2022-02-25	31.850	31.850	28.350	29.950	29.085	144,805
2022-02-24	32.500	32.500	26.050	31.850	30.930	678,885
2022-02-23	38.500	40.650	38.500	39.400	38.262	38,316
2022-02-22	37.550	40.550	36.300	38.500	37.388	160,677
2022-02-21	39.250	39.250	36.950	38.200	37.097	121,947
2022-02-18	39.450	39.950	38.100	39.300	38.165	99,592
2022-02-17	42.050	42.050	39.750	40.000	38.845	72,470
2022-02-16	41.650	42.450	41.400	41.750	40.544	24,999
2022-02-15	41.350	42.500	41.300	42.500	41.273	65,771
2022-02-14	41.300	42.000	40.000	41.900	40.690	92,715
2022-02-11	45.350	45.350	43.800	43.950	42.681	22,321
2022-02-10	47.750	47.750	44.700	45.250	43.943	61,960
2022-02-09	45.350	47.550	45.350	46.900	45.545	21,732
2022-02-08	45.950	46.000	44.400	45.450	44.137	62,734
2022-02-07	46.700	49.700	45.300	45.900	44.574	72,415
2022-02-04	46.900	47.300	46.000	46.700	45.351	40,292
2022-02-03	47.200	47.200	46.000	46.900	45.545	32,431
2022-02-02	46.950	47.700	46.550	47.200	45.837	84,243
2022-02-01	45.950	46.950	45.300	46.950	45.594	72,874
2022-01-31	45.900	46.200	45.050	45.700	44.380	44,322
2022-01-28	44.300	47.000	44.300	45.650	44.332	51,939
2022-01-27	43.550	44.850	42.650	44.200	42.923	89,853
2022-01-26	41.950	44.950	41.850	44.150	42.875	44,847
2022-01-25	41.550	42.600	41.550	42.000	40.787	71,125
2022-01-24	43.500	43.500	41.050	41.700	40.496	132,258
2022-01-21	46.500	48.050	43.300	44.100	42.826	69,318
2022-01-20	47.450	47.450	45.800	46.500	45.157	24,936
2022-01-19	46.950	50.600	46.650	47.500	46.128	136,224
2022-01-18	44.050	47.000	44.000	47.000	45.643	130,851
2022-01-17	44.700	45.450	44.400	44.900	43.603	36,087
2022-01-14	45.250	45.400	44.000	44.900	43.603	86,290
2022-01-13	45.300	45.300	44.000	45.250	43.943	88,989
2022-01-12	43.550	45.250	42.100	44.900	43.603	69,252
2022-01-11	41.850	43.900	41.450	43.050	41.807	76,165
2022-01-10	42.950	43.600	41.350	41.900	40.690	95,931
2022-01-07	45.950	47.100	43.150	43.250	42.001	210,984
2022-01-05	47.300	47.300	45.450	45.950	44.623	42,146
2022-01-04	47.550	48.250	46.000	47.300	45.934	60,076
2022-01-03	49.950	50.800	47.300	47.500	46.128	110,220

← NewerPage 20 of 21 · 1,249 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.