Polygiene Group AB POLYG
OMXSTO · Sweden · Process Industries
SEK 3.30-0.03 (-0.90%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 3.33 | -1.19% | SEK 3.29 | SEK 3.39 | SEK 3.29 | 8.58K |
| 2026-09-29 | SEK 3.37 | -2.32% | SEK 3.40 | SEK 3.40 | SEK 3.29 | 20.97K |
| 2026-09-28 | SEK 3.45 | +9.18% | SEK 3.20 | SEK 3.61 | SEK 3.20 | 57.55K |
| 2026-09-25 | SEK 3.16 | +1.28% | SEK 3.15 | SEK 3.44 | SEK 3.15 | 29.06K |
| 2026-09-24 | SEK 3.12 | -4.00% | SEK 3.30 | SEK 3.44 | SEK 3.12 | 43.17K |
| 2026-09-23 | SEK 3.25 | -0.31% | SEK 3.79 | SEK 3.87 | SEK 3.20 | 263.85K |
| 2026-09-22 | SEK 3.26 | -11.41% | SEK 3.71 | SEK 3.97 | SEK 3.26 | 76.63K |
| 2026-09-21 | SEK 3.68 | -5.40% | SEK 3.90 | SEK 3.90 | SEK 3.63 | 67.61K |
| 2026-09-18 | SEK 3.89 | +2.64% | SEK 4.00 | SEK 4.05 | SEK 3.80 | 1.30K |
| 2026-09-17 | SEK 3.79 | -1.04% | SEK 3.84 | SEK 4.00 | SEK 3.70 | 150.19K |
| 2026-09-16 | SEK 3.83 | -3.53% | SEK 4.00 | SEK 4.00 | SEK 3.80 | 40.98K |
| 2026-09-15 | SEK 3.97 | -0.75% | SEK 3.85 | SEK 3.97 | SEK 3.85 | 3.49K |
| 2026-09-14 | SEK 4.00 | 0.00% | SEK 4.00 | SEK 4.00 | SEK 3.90 | 8.29K |
| 2026-09-11 | SEK 4.00 | +3.09% | SEK 3.82 | SEK 4.00 | SEK 3.82 | 21.12K |
| 2026-09-10 | SEK 3.88 | -3.00% | SEK 4.05 | SEK 4.05 | SEK 3.88 | 6.94K |
| 2026-09-09 | SEK 4.00 | -2.68% | SEK 4.00 | SEK 4.05 | SEK 3.92 | 53.98K |
| 2026-09-08 | SEK 4.11 | +2.75% | SEK 4.11 | SEK 4.11 | SEK 4.11 | 15 |
| 2026-09-07 | SEK 4.00 | +1.27% | SEK 3.92 | SEK 4.12 | SEK 3.92 | 2.08K |
| 2026-09-04 | SEK 3.95 | -2.95% | SEK 4.02 | SEK 4.08 | SEK 3.95 | 90.13K |
| 2026-09-03 | SEK 4.07 | +0.25% | SEK 4.10 | SEK 4.12 | SEK 3.96 | 56.64K |
| 2026-09-02 | SEK 4.06 | +2.78% | SEK 4.02 | SEK 4.11 | SEK 3.95 | 20.24K |
| 2026-09-01 | SEK 3.95 | -5.50% | SEK 4.15 | SEK 4.29 | SEK 3.88 | 42.28K |
| 2026-08-31 | SEK 4.18 | -5.43% | SEK 4.40 | SEK 4.40 | SEK 4.13 | 46.83K |
| 2026-08-28 | SEK 4.42 | +7.80% | SEK 3.83 | SEK 4.69 | SEK 3.83 | 40.13K |
| 2026-08-27 | SEK 4.10 | +0.24% | SEK 4.02 | SEK 4.17 | SEK 4.02 | 29.47K |
| 2026-08-26 | SEK 4.09 | +0.25% | SEK 4.10 | SEK 4.14 | SEK 4.07 | 26.80K |
| 2026-08-25 | SEK 4.08 | +2.00% | SEK 3.85 | SEK 4.08 | SEK 3.85 | 31.83K |
| 2026-08-24 | SEK 4.00 | -2.44% | SEK 4.00 | SEK 4.00 | SEK 4.00 | 1.73K |
| 2026-08-21 | SEK 4.10 | 0.00% | SEK 4.10 | SEK 4.10 | SEK 4.10 | 2.64K |
| 2026-08-20 | SEK 4.10 | +2.24% | SEK 4.04 | SEK 4.10 | SEK 4.00 | 13.90K |
| 2026-08-19 | SEK 4.01 | -3.61% | SEK 4.20 | SEK 4.20 | SEK 4.00 | 19.22K |
| 2026-08-18 | SEK 4.16 | +1.22% | SEK 4.05 | SEK 4.28 | SEK 4.04 | 107.29K |
| 2026-08-17 | SEK 4.11 | -2.14% | SEK 4.17 | SEK 4.20 | SEK 4.05 | 16.39K |
| 2026-08-14 | SEK 4.20 | -2.33% | SEK 4.35 | SEK 4.38 | SEK 4.20 | 12.20K |
| 2026-08-13 | SEK 4.30 | -0.23% | SEK 4.33 | SEK 4.35 | SEK 4.20 | 14.85K |
| 2026-08-12 | SEK 4.31 | -3.79% | SEK 4.46 | SEK 4.50 | SEK 4.26 | 55.29K |
| 2026-08-11 | SEK 4.48 | -3.45% | SEK 4.51 | SEK 4.55 | SEK 4.48 | 14.41K |
| 2026-08-10 | SEK 4.64 | +1.09% | SEK 4.49 | SEK 4.83 | SEK 4.49 | 4.03K |
| 2026-08-07 | SEK 4.59 | -0.86% | SEK 4.61 | SEK 4.71 | SEK 4.49 | 3.95K |
| 2026-08-06 | SEK 4.63 | +3.35% | SEK 4.48 | SEK 4.68 | SEK 4.48 | 532 |
| 2026-08-05 | SEK 4.48 | -0.44% | SEK 4.65 | SEK 4.65 | SEK 4.48 | 7.55K |
| 2026-08-04 | SEK 4.50 | -6.25% | SEK 4.80 | SEK 4.80 | SEK 4.50 | 12.02K |
| 2026-08-03 | SEK 4.80 | -3.81% | SEK 4.82 | SEK 4.86 | SEK 4.70 | 10.67K |
| 2026-07-31 | SEK 4.99 | +0.20% | SEK 4.98 | SEK 4.99 | SEK 4.95 | 227 |
| 2026-07-30 | SEK 4.98 | 0.00% | SEK 4.98 | SEK 4.98 | SEK 4.98 | 81 |
| 2026-07-29 | SEK 4.98 | -2.73% | SEK 4.87 | SEK 4.98 | SEK 4.87 | 69 |
| 2026-07-28 | SEK 5.12 | +2.61% | SEK 4.75 | SEK 5.12 | SEK 4.75 | 2.80K |
| 2026-07-27 | SEK 4.99 | 0.00% | SEK 4.85 | SEK 5.06 | SEK 4.70 | 33.56K |
| 2026-07-24 | SEK 4.99 | -2.54% | SEK 5.12 | SEK 6.00 | SEK 4.71 | 21.15K |
| 2026-07-23 | SEK 5.12 | +2.61% | SEK 5.02 | SEK 6.98 | SEK 4.52 | 68.13K |
| 2026-07-22 | SEK 4.99 | +2.25% | SEK 4.94 | SEK 4.99 | SEK 4.94 | 2.63K |
| 2026-07-21 | SEK 4.88 | +4.05% | SEK 4.67 | SEK 4.88 | SEK 4.55 | 9.31K |
| 2026-07-20 | SEK 4.69 | -4.29% | SEK 5.00 | SEK 5.00 | SEK 4.69 | 624 |
| 2026-07-17 | SEK 4.90 | +4.03% | SEK 4.67 | SEK 4.90 | SEK 4.67 | 712 |
| 2026-07-16 | SEK 4.71 | -2.08% | SEK 4.70 | SEK 4.71 | SEK 4.70 | 147 |
| 2026-07-15 | SEK 4.81 | -4.94% | SEK 4.65 | SEK 6.00 | SEK 4.65 | 6.91K |
| 2026-07-14 | SEK 5.06 | +1.20% | SEK 5.00 | SEK 5.24 | SEK 4.72 | 1.22K |
| 2026-07-13 | SEK 5.00 | +0.20% | SEK 4.65 | SEK 5.00 | SEK 4.65 | 105 |
| 2026-07-10 | SEK 4.99 | +0.81% | SEK 4.99 | SEK 4.99 | SEK 4.66 | 5.62K |
| 2026-07-09 | SEK 4.95 | -2.56% | SEK 5.08 | SEK 5.22 | SEK 4.95 | 2.81K |
| 2026-07-08 | SEK 5.08 | +4.10% | SEK 4.91 | SEK 5.08 | SEK 4.82 | 1.12K |
| 2026-07-07 | SEK 4.88 | -2.20% | SEK 4.82 | SEK 4.88 | SEK 4.74 | 508 |
| 2026-07-06 | SEK 4.99 | -4.77% | SEK 4.50 | SEK 5.10 | SEK 4.50 | 4.64K |
| 2026-07-03 | SEK 5.24 | 0.00% | SEK 5.24 | SEK 5.24 | SEK 5.24 | 0 |
| 2026-07-02 | SEK 5.24 | -8.07% | SEK 4.95 | SEK 5.24 | SEK 4.95 | 283 |
| 2026-07-01 | SEK 5.70 | -1.72% | SEK 5.72 | SEK 5.72 | SEK 5.48 | 78 |
| 2026-06-30 | SEK 5.80 | +9.43% | SEK 5.30 | SEK 5.80 | SEK 5.30 | 227 |
| 2026-06-29 | SEK 5.30 | +3.92% | SEK 5.00 | SEK 5.30 | SEK 4.99 | 714 |
| 2026-06-26 | SEK 5.10 | -6.25% | SEK 5.10 | SEK 5.10 | SEK 5.10 | 786 |
| 2026-06-25 | SEK 5.44 | +9.68% | SEK 5.68 | SEK 5.68 | SEK 5.44 | 455 |
| 2026-06-24 | SEK 4.96 | -2.75% | SEK 5.20 | SEK 5.22 | SEK 4.96 | 1.06K |
| 2026-06-23 | SEK 5.10 | -1.16% | SEK 5.00 | SEK 5.10 | SEK 4.95 | 19.39K |
| 2026-06-22 | SEK 5.16 | -0.39% | SEK 5.18 | SEK 5.18 | SEK 5.16 | 102 |
| 2026-06-18 | SEK 5.18 | -4.78% | SEK 5.02 | SEK 5.24 | SEK 5.02 | 4.19K |
| 2026-06-17 | SEK 5.44 | -2.16% | SEK 5.50 | SEK 5.50 | SEK 5.02 | 5.29K |
| 2026-06-16 | SEK 5.56 | +2.96% | SEK 5.50 | SEK 5.60 | SEK 5.50 | 3.03K |
| 2026-06-15 | SEK 5.40 | -1.46% | SEK 5.06 | SEK 5.60 | SEK 5.06 | 7.16K |
| 2026-06-12 | SEK 5.48 | -1.44% | SEK 5.56 | SEK 5.56 | SEK 4.90 | 3.52K |
| 2026-06-11 | SEK 5.56 | -2.11% | SEK 5.00 | SEK 5.60 | SEK 5.00 | 2.58K |
| 2026-06-10 | SEK 5.68 | +0.35% | SEK 5.20 | SEK 5.68 | SEK 5.00 | 82 |
| 2026-06-09 | SEK 5.66 | -2.08% | SEK 5.66 | SEK 5.74 | SEK 5.20 | 1.09K |
| 2026-06-08 | SEK 5.78 | +5.09% | SEK 5.74 | SEK 5.78 | SEK 5.72 | 335 |
| 2026-06-05 | SEK 5.50 | -1.43% | SEK 5.52 | SEK 5.60 | SEK 5.18 | 7.16K |
| 2026-06-04 | SEK 5.58 | -0.36% | SEK 5.68 | SEK 5.70 | SEK 5.52 | 24.66K |
| 2026-06-03 | SEK 5.60 | -3.11% | SEK 5.66 | SEK 5.66 | SEK 5.60 | 413 |
| 2026-06-02 | SEK 5.78 | -0.34% | SEK 5.80 | SEK 5.80 | SEK 5.64 | 2.51K |
| 2026-06-01 | SEK 5.80 | -0.34% | SEK 6.00 | SEK 6.00 | SEK 5.80 | 1.02K |
| 2026-05-29 | SEK 5.82 | -1.36% | SEK 5.90 | SEK 6.00 | SEK 5.82 | 1.20K |
| 2026-05-28 | SEK 5.90 | -0.67% | SEK 6.00 | SEK 6.00 | SEK 5.90 | 3.11K |
| 2026-05-27 | SEK 5.94 | -1.00% | SEK 6.02 | SEK 6.02 | SEK 5.94 | 1.27K |