Polymer Factory Sweden AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 2.500 | 2.500 | 2.480 | 2.480 | 2.480 | 3,950 |
| 2022-05-13 | 2.495 | 2.540 | 2.480 | 2.540 | 2.540 | 17,517 |
| 2022-05-12 | 2.500 | 2.500 | 2.480 | 2.480 | 2.480 | 6,580 |
| 2022-05-11 | 2.495 | 2.500 | 2.480 | 2.500 | 2.500 | 15,700 |
| 2022-05-10 | 2.800 | 2.850 | 2.500 | 2.500 | 2.500 | 23,138 |
| 2022-05-09 | 3.060 | 3.100 | 2.920 | 3.000 | 3.000 | 31,873 |
| 2022-05-06 | 3.180 | 3.320 | 3.180 | 3.300 | 3.300 | 2,281 |
| 2022-05-05 | 3.260 | 3.325 | 3.160 | 3.160 | 3.160 | 16,230 |
| 2022-05-04 | 3.150 | 4.180 | 3.100 | 3.260 | 3.260 | 68,313 |
| 2022-05-03 | 3.820 | 3.820 | 3.100 | 3.180 | 3.180 | 26,732 |
| 2022-05-02 | 3.595 | 3.600 | 3.340 | 3.600 | 3.600 | 16,338 |
| 2022-04-29 | 3.600 | 3.655 | 3.600 | 3.600 | 3.600 | 7,806 |
| 2022-04-28 | 4.100 | 4.100 | 3.540 | 3.640 | 3.640 | 47,756 |
| 2022-04-27 | 4.550 | 4.550 | 4.200 | 4.200 | 4.200 | 5,546 |
| 2022-04-26 | 4.640 | 4.640 | 4.000 | 4.135 | 4.135 | 24,716 |
| 2022-04-25 | 4.555 | 4.620 | 4.540 | 4.620 | 4.620 | 2,190 |
| 2022-04-22 | 4.510 | 4.510 | 4.340 | 4.340 | 4.340 | 3,540 |
| 2022-04-21 | 4.750 | 4.750 | 4.420 | 4.420 | 4.420 | 3,480 |
| 2022-04-20 | 4.860 | 4.860 | 4.500 | 4.800 | 4.800 | 518 |
| 2022-04-19 | 4.760 | 5.350 | 4.700 | 4.765 | 4.765 | 13,135 |
| 2022-04-14 | 4.980 | 4.980 | 4.400 | 4.760 | 4.760 | 200 |
| 2022-04-13 | 4.840 | 4.840 | 4.510 | 4.510 | 4.510 | 12,802 |
| 2022-04-12 | 4.600 | 4.600 | 4.180 | 4.180 | 4.180 | 10,450 |
| 2022-04-11 | 5.000 | 5.000 | 4.580 | 4.700 | 4.700 | 6,546 |
| 2022-04-08 | 4.705 | 5.200 | 4.150 | 5.000 | 5.000 | 212,264 |
| 2022-04-07 | 5.550 | 5.550 | 5.000 | 5.060 | 5.060 | 17,062 |
| 2022-04-06 | 5.780 | 5.790 | 5.600 | 5.650 | 5.650 | 789 |
| 2022-04-05 | 5.750 | 5.850 | 5.250 | 5.800 | 5.800 | 3,217 |
| 2022-04-04 | 5.300 | 5.800 | 5.300 | 5.770 | 5.770 | 2,670 |
| 2022-04-01 | 4.980 | 6.000 | 4.980 | 5.800 | 5.800 | 15,027 |
| 2022-03-31 | 4.960 | 4.980 | 4.840 | 4.880 | 4.880 | 4,254 |
| 2022-03-30 | 4.800 | 5.100 | 4.800 | 4.840 | 4.840 | 20,688 |
| 2022-03-29 | 4.720 | 4.860 | 4.720 | 4.860 | 4.860 | 5,707 |
| 2022-03-28 | 5.250 | 5.250 | 4.980 | 5.000 | 5.000 | 4,007 |
| 2022-03-25 | 5.400 | 5.400 | 5.100 | 5.250 | 5.250 | 7,993 |
| 2022-03-24 | 5.450 | 5.450 | 5.250 | 5.300 | 5.300 | 9,476 |
| 2022-03-23 | 6.000 | 6.200 | 5.750 | 5.850 | 5.850 | 8,859 |
| 2022-03-22 | 6.050 | 6.050 | 5.450 | 5.900 | 5.900 | 1,135 |
| 2022-03-21 | 6.000 | 6.300 | 6.000 | 6.000 | 6.000 | 3,456 |
| 2022-03-18 | 6.050 | 6.200 | 6.000 | 6.000 | 6.000 | 3,020 |
| 2022-03-17 | 6.100 | 6.100 | 5.950 | 6.050 | 6.050 | 2,790 |
| 2022-03-16 | 6.400 | 6.450 | 6.200 | 6.200 | 6.200 | 611 |
| 2022-03-15 | 6.500 | 6.650 | 6.150 | 6.400 | 6.400 | 3,658 |
| 2022-03-14 | 6.950 | 7.450 | 6.700 | 6.700 | 6.700 | 12,032 |
| 2022-03-11 | 6.700 | 6.800 | 6.100 | 6.200 | 6.200 | 9,080 |
| 2022-03-10 | 6.250 | 6.850 | 6.200 | 6.850 | 6.850 | 6,241 |
| 2022-03-09 | 7.100 | 7.100 | 6.000 | 6.600 | 6.600 | 13,994 |
| 2022-03-08 | 5.350 | 5.950 | 5.300 | 5.750 | 5.750 | 7,256 |
| 2022-03-07 | 5.400 | 5.950 | 5.400 | 5.400 | 5.400 | 5,749 |
| 2022-03-04 | 5.500 | 5.750 | 5.400 | 5.500 | 5.500 | 1,525 |
| 2022-03-03 | 6.000 | 6.050 | 5.500 | 5.500 | 5.500 | 9,548 |
| 2022-03-02 | 6.500 | 7.000 | 6.050 | 6.500 | 6.500 | 1,180 |
| 2022-03-01 | 7.000 | 7.000 | 6.500 | 6.600 | 6.600 | 575 |
| 2022-02-28 | 5.950 | 6.150 | 5.500 | 6.150 | 6.150 | 20,693 |
| 2022-02-25 | 5.250 | 6.450 | 5.250 | 6.250 | 6.250 | 13,163 |
| 2022-02-24 | 6.250 | 6.700 | 4.920 | 5.300 | 5.300 | 37,728 |
| 2022-02-23 | 6.250 | 6.550 | 6.250 | 6.250 | 6.250 | 6,746 |
| 2022-02-22 | 6.450 | 8.000 | 6.400 | 6.900 | 6.900 | 1,163 |
| 2022-02-21 | 6.100 | 6.450 | 6.100 | 6.450 | 6.450 | 1,228 |
| 2022-02-18 | 6.350 | 6.900 | 6.350 | 6.900 | 6.900 | 672 |
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.