PolarCool AB (publ) (NGM:POLAR)
Sweden · Delayed Price · Currency is SEK 2.660
-0.340 (-11.33%)
At close: Feb 4, 2026
PolarCool AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 2.88 | 2.88 | 2.44 | 2.66 | 2.66 | -11.33% | 22,147 |
| Feb 3, 2026 | 2.90 | 3.26 | 2.90 | 3.00 | 3.00 | 2.74% | 6,569 |
| Feb 2, 2026 | 2.76 | 2.92 | 2.76 | 2.92 | 2.92 | 2.82% | 83 |
| Jan 30, 2026 | 2.34 | 2.90 | 2.34 | 2.84 | 2.84 | -1.39% | 8,533 |
| Jan 29, 2026 | 3.00 | 3.48 | 2.72 | 2.88 | 2.88 | -4.00% | 22,371 |
| Jan 28, 2026 | 3.48 | 3.48 | 3.00 | 3.00 | 3.00 | -12.79% | 47,989 |
| Jan 27, 2026 | 3.50 | 3.50 | 3.36 | 3.44 | 3.44 | 1.18% | 14,027 |
| Jan 26, 2026 | 3.42 | 3.42 | 3.32 | 3.40 | 3.40 | -3.41% | 4,611 |
| Jan 23, 2026 | 3.56 | 3.68 | 3.52 | 3.52 | 3.52 | - | 20,915 |
| Jan 22, 2026 | 3.38 | 3.52 | 3.38 | 3.52 | 3.52 | 2.33% | 142 |
| Jan 21, 2026 | 3.06 | 3.60 | 3.06 | 3.44 | 3.44 | - | 2,993 |
| Jan 20, 2026 | 3.42 | 3.44 | 3.34 | 3.44 | 3.44 | 0.58% | 6,623 |
| Jan 19, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -5.00% | 337 |
| Jan 16, 2026 | 3.42 | 3.60 | 3.42 | 3.60 | 3.60 | 0.56% | 261 |
| Jan 15, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.70% | 328 |
| Jan 14, 2026 | 3.80 | 3.80 | 3.44 | 3.52 | 3.52 | -7.37% | 10,213 |
| Jan 13, 2026 | 3.62 | 3.80 | 3.40 | 3.80 | 3.80 | - | 1,953 |
| Jan 12, 2026 | 3.36 | 3.80 | 3.36 | 3.80 | 3.80 | -2.06% | 370 |
| Jan 9, 2026 | 3.78 | 3.88 | 3.78 | 3.88 | 3.88 | -0.51% | 294 |
| Jan 8, 2026 | 3.58 | 3.90 | 3.50 | 3.90 | 3.90 | 8.94% | 17,144 |
| Jan 7, 2026 | 3.80 | 3.80 | 3.46 | 3.58 | 3.58 | -5.29% | 5,108 |
| Jan 5, 2026 | 3.92 | 3.92 | 3.66 | 3.78 | 3.78 | -3.57% | 6,439 |
| Jan 2, 2026 | 3.94 | 3.94 | 3.26 | 3.92 | 3.92 | -12.89% | 14,968 |
| Dec 30, 2025 | 3.30 | 4.50 | 3.14 | 4.50 | 4.50 | 47.06% | 36,897 |
| Dec 29, 2025 | 2.96 | 3.90 | 2.92 | 3.06 | 3.06 | 5.52% | 53,060 |
| Dec 23, 2025 | 2.38 | 2.90 | 2.38 | 2.90 | 2.90 | 26.09% | 23,143 |
| Dec 22, 2025 | 2.26 | 2.36 | 2.26 | 2.30 | 2.30 | 1.77% | 8,189 |
| Dec 19, 2025 | 2.24 | 2.26 | 2.16 | 2.26 | 2.26 | 0.89% | 2,174 |
| Dec 18, 2025 | 2.14 | 2.24 | 2.14 | 2.24 | 2.24 | 4.67% | 9,500 |
| Dec 17, 2025 | 2.16 | 2.20 | 2.06 | 2.14 | 2.14 | 2.88% | 22,260 |
| Dec 16, 2025 | 2.14 | 2.14 | 2.08 | 2.08 | 2.08 | -2.80% | 26,711 |
| Dec 15, 2025 | 2.12 | 2.14 | 2.12 | 2.14 | 2.14 | 0.94% | 811 |
| Dec 12, 2025 | 2.24 | 2.24 | 2.12 | 2.12 | 2.12 | -2.75% | 4,807 |
| Dec 11, 2025 | 2.02 | 2.20 | 2.02 | 2.18 | 2.18 | 6.86% | 5,815 |
| Dec 10, 2025 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | -3.77% | 649 |
| Dec 9, 2025 | 2.24 | 2.24 | 1.94 | 2.12 | 2.12 | -2.75% | 799 |
| Dec 8, 2025 | 2.10 | 2.24 | 2.10 | 2.18 | 2.18 | 5.83% | 11,553 |
| Dec 5, 2025 | 2.18 | 2.18 | 2.02 | 2.06 | 2.06 | 3.00% | 3,713 |
| Dec 4, 2025 | 2.08 | 2.20 | 1.98 | 2.00 | 2.00 | -3.85% | 2,176 |
| Dec 3, 2025 | 2.20 | 2.24 | 2.00 | 2.08 | 2.08 | -7.14% | 752 |
| Dec 2, 2025 | 1.67 | 2.24 | 1.67 | 2.24 | 2.24 | 3.70% | 141 |
| Dec 1, 2025 | 2.12 | 2.24 | 1.53 | 2.16 | 2.16 | - | 2,504 |
| Nov 28, 2025 | 2.20 | 2.22 | 1.99 | 2.16 | 2.16 | -1.82% | 22,658 |
| Nov 27, 2025 | 2.18 | 2.26 | 2.18 | 2.20 | 2.20 | 5.77% | 5,217 |
| Nov 26, 2025 | 2.28 | 2.46 | 2.08 | 2.08 | 2.08 | -7.96% | 884 |
| Nov 25, 2025 | 2.44 | 2.44 | 2.26 | 2.26 | 2.26 | -16.30% | 5,228 |
| Nov 24, 2025 | 2.50 | 2.72 | 2.50 | 2.70 | 2.70 | 7.14% | 1,377 |
| Nov 21, 2025 | 2.94 | 2.94 | 2.52 | 2.52 | 2.52 | -10.00% | 3,744 |
| Nov 20, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -4.11% | 1,000 |
| Nov 19, 2025 | 2.70 | 2.96 | 2.70 | 2.92 | 2.92 | -2.01% | 759 |