Polymer Factory Sweden AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 6.800 | 7.400 | 6.750 | 7.150 | 7.150 | 19,592 |
| 2022-02-16 | 6.550 | 8.000 | 6.550 | 7.000 | 7.000 | 3,730 |
| 2022-02-15 | 6.150 | 6.850 | 5.900 | 6.700 | 6.700 | 16,206 |
| 2022-02-14 | 6.550 | 6.550 | 5.600 | 6.150 | 6.150 | 34,358 |
| 2022-02-11 | 6.750 | 6.750 | 6.500 | 6.650 | 6.650 | 12,297 |
| 2022-02-10 | 7.900 | 7.900 | 6.550 | 6.600 | 6.600 | 86,146 |
| 2022-02-09 | 7.600 | 7.850 | 7.300 | 7.850 | 7.850 | 374 |
| 2022-02-08 | 7.600 | 7.750 | 7.450 | 7.650 | 7.650 | 2,242 |
| 2022-02-07 | 7.950 | 7.950 | 7.400 | 7.400 | 7.400 | 1,541 |
| 2022-02-04 | 7.600 | 8.000 | 7.350 | 7.700 | 7.700 | 7,396 |
| 2022-02-03 | 7.600 | 7.750 | 7.600 | 7.650 | 7.650 | 1,245 |
| 2022-02-02 | 7.250 | 7.550 | 7.250 | 7.500 | 7.500 | 2,558 |
| 2022-02-01 | 7.100 | 7.800 | 7.100 | 7.800 | 7.800 | 7,120 |
| 2022-01-31 | 7.850 | 8.000 | 7.250 | 7.600 | 7.600 | 9,122 |
| 2022-01-28 | 7.800 | 7.850 | 7.450 | 7.450 | 7.450 | 679 |
| 2022-01-27 | 7.350 | 7.450 | 7.150 | 7.150 | 7.150 | 2,525 |
| 2022-01-26 | 7.500 | 8.500 | 7.000 | 7.450 | 7.450 | 25,795 |
| 2022-01-25 | 7.350 | 7.400 | 7.350 | 7.400 | 7.400 | 2,111 |
| 2022-01-24 | 7.250 | 7.400 | 7.100 | 7.100 | 7.100 | 4,716 |
| 2022-01-21 | 8.400 | 8.500 | 7.750 | 7.750 | 7.750 | 11,603 |
| 2022-01-20 | 7.750 | 8.450 | 7.650 | 7.650 | 7.650 | 508 |
| 2022-01-19 | 8.050 | 8.500 | 7.350 | 7.750 | 7.750 | 6,959 |
| 2022-01-18 | 8.800 | 8.900 | 7.450 | 7.850 | 7.850 | 5,622 |
| 2022-01-17 | 7.450 | 8.450 | 7.450 | 8.400 | 8.400 | 2,159 |
| 2022-01-14 | 7.650 | 8.250 | 7.000 | 7.400 | 7.400 | 5,384 |
| 2022-01-13 | 7.400 | 7.750 | 7.100 | 7.600 | 7.600 | 657 |
| 2022-01-12 | 7.100 | 7.550 | 7.100 | 7.400 | 7.400 | 481 |
| 2022-01-11 | 7.750 | 7.750 | 7.350 | 7.350 | 7.350 | 1,730 |
| 2022-01-10 | 8.200 | 8.200 | 7.600 | 7.600 | 7.600 | 1,122 |
| 2022-01-07 | 8.250 | 9.400 | 7.850 | 8.050 | 8.050 | 6,534 |
| 2022-01-05 | 7.800 | 8.000 | 7.800 | 8.000 | 8.000 | 181 |
| 2022-01-04 | 8.000 | 8.350 | 7.450 | 8.350 | 8.350 | 16,399 |
| 2022-01-03 | 8.600 | 9.500 | 8.300 | 8.700 | 8.700 | 9,379 |
| 2021-12-30 | 8.000 | 9.450 | 7.700 | 8.300 | 8.300 | 27,961 |
| 2021-12-29 | 7.900 | 8.000 | 7.900 | 8.000 | 8.000 | 2,986 |
| 2021-12-28 | 6.750 | 7.900 | 6.750 | 7.900 | 7.900 | 3,889 |
| 2021-12-27 | 7.450 | 7.550 | 7.100 | 7.550 | 7.550 | 1,348 |
| 2021-12-23 | 7.100 | 7.550 | 6.800 | 7.250 | 7.250 | 6,180 |
| 2021-12-22 | 5.900 | 8.200 | 5.850 | 6.800 | 6.800 | 46,697 |
| 2021-12-21 | 6.000 | 6.200 | 5.700 | 6.150 | 6.150 | 21,189 |
| 2021-12-20 | 6.800 | 6.800 | 6.200 | 6.200 | 6.200 | 5,474 |
| 2021-12-17 | 6.550 | 6.800 | 6.250 | 6.750 | 6.750 | 8,410 |
| 2021-12-16 | 6.400 | 6.850 | 6.300 | 6.700 | 6.700 | 13,554 |
| 2021-12-15 | 7.200 | 7.250 | 6.500 | 6.550 | 6.550 | 15,975 |
| 2021-12-14 | 7.350 | 7.350 | 7.050 | 7.050 | 7.050 | 2,272 |
| 2021-12-13 | 7.250 | 7.400 | 7.150 | 7.300 | 7.300 | 3,230 |
| 2021-12-10 | 7.400 | 7.400 | 7.100 | 7.100 | 7.100 | 3,851 |
| 2021-12-09 | 7.350 | 7.350 | 7.200 | 7.250 | 7.250 | 3,002 |
| 2021-12-08 | 7.500 | 7.650 | 7.500 | 7.650 | 7.650 | 4,540 |
| 2021-12-07 | 7.350 | 7.550 | 7.100 | 7.500 | 7.500 | 1,333 |
| 2021-12-06 | 7.100 | 7.850 | 7.000 | 7.050 | 7.050 | 8,804 |
| 2021-12-03 | 7.050 | 7.400 | 6.800 | 7.100 | 7.100 | 9,937 |
| 2021-12-02 | 7.150 | 7.400 | 6.900 | 7.400 | 7.400 | 4,535 |
| 2021-12-01 | 7.850 | 7.900 | 7.000 | 7.300 | 7.300 | 12,309 |
| 2021-11-30 | 7.950 | 8.000 | 7.950 | 8.000 | 8.000 | 484 |
| 2021-11-29 | 7.150 | 7.750 | 7.150 | 7.450 | 7.450 | 4,007 |
| 2021-11-26 | 8.600 | 8.600 | 7.050 | 7.150 | 7.150 | 92,436 |
| 2021-11-25 | 9.050 | 9.050 | 8.200 | 8.700 | 8.700 | 8,313 |
| 2021-11-24 | 8.650 | 9.050 | 8.650 | 9.050 | 9.050 | 1,479 |
| 2021-11-23 | 9.050 | 9.250 | 8.450 | 9.000 | 9.000 | 18,407 |
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.