Polygiene AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	51.300	51.400	48.050	49.850	48.410	106,600
2021-12-29	49.450	51.500	49.100	51.100	49.624	93,928
2021-12-28	53.100	53.500	48.650	49.400	47.973	132,548
2021-12-27	50.900	53.000	49.950	53.000	51.469	278,884
2021-12-23	50.800	51.400	50.600	51.000	49.527	131,058
2021-12-22	50.400	50.600	49.500	50.600	49.139	37,455
2021-12-21	49.700	51.400	49.700	50.500	49.041	67,431
2021-12-20	50.000	50.000	46.950	49.200	47.779	93,470
2021-12-17	49.950	51.200	48.000	50.200	48.750	140,750
2021-12-16	47.300	51.900	47.300	50.400	48.944	640,013
2021-12-15	45.150	47.400	45.100	46.800	45.448	128,513
2021-12-14	45.250	46.250	44.900	45.800	44.477	156,277
2021-12-13	45.500	46.450	44.200	45.200	43.895	91,979
2021-12-10	44.000	45.500	42.050	45.450	44.137	448,515
2021-12-09	40.900	45.250	40.000	44.250	42.972	478,579
2021-12-08	36.650	40.900	36.650	40.900	39.719	354,029
2021-12-07	35.700	38.700	35.700	38.200	37.097	81,810
2021-12-06	35.950	35.950	35.150	35.700	34.669	17,243
2021-12-03	35.250	36.300	35.250	35.950	34.912	228,838
2021-12-02	36.450	36.450	34.750	35.250	34.232	42,965
2021-12-01	37.200	37.450	35.550	36.550	35.494	46,183
2021-11-30	37.500	37.700	35.750	37.200	36.126	65,850
2021-11-29	37.450	37.700	36.300	37.700	36.611	27,726
2021-11-26	36.000	37.700	34.250	37.700	36.611	80,610
2021-11-25	36.100	36.850	35.300	36.850	35.786	33,141
2021-11-24	36.100	36.250	35.550	36.100	35.057	29,162
2021-11-23	36.550	36.700	34.550	35.600	34.572	49,664
2021-11-22	36.350	37.000	36.000	36.700	35.640	49,092
2021-11-19	36.400	36.450	34.900	36.000	34.960	89,518
2021-11-18	37.900	37.900	36.350	36.400	35.349	42,919
2021-11-17	37.800	38.000	37.050	37.900	36.805	36,242
2021-11-16	38.750	38.750	38.000	38.400	37.291	19,602
2021-11-15	39.000	40.100	37.250	38.750	37.631	113,270
2021-11-12	39.000	39.300	38.150	39.000	37.874	53,065
2021-11-11	38.700	39.100	38.100	39.000	37.874	48,100
2021-11-10	37.900	39.050	37.800	38.400	37.291	38,502
2021-11-09	37.200	39.250	37.200	39.250	38.116	110,696
2021-11-08	36.050	37.200	36.000	37.150	36.077	72,561
2021-11-05	37.100	37.500	36.000	36.300	35.252	59,051
2021-11-04	37.950	38.500	36.500	37.100	36.028	532,831
2021-11-03	33.000	36.500	33.000	35.850	34.815	98,297
2021-11-02	33.500	33.800	32.900	33.400	32.435	7,888
2021-11-01	32.300	33.700	32.300	33.700	32.727	27,086
2021-10-29	32.350	32.950	31.900	32.450	31.513	27,725
2021-10-28	32.200	33.000	31.750	32.350	31.416	27,067
2021-10-27	32.450	32.450	31.450	31.750	30.833	11,517
2021-10-26	31.450	32.700	29.050	32.450	31.513	24,078
2021-10-25	32.300	32.300	31.100	31.450	30.542	16,225
2021-10-22	32.250	32.650	31.850	32.500	31.561	51,088

← NewerPage 21 of 21 · 1,249 trading days

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.