PolarCool AB (publ) (NGM:POLAR)
Sweden · Delayed Price · Currency is SEK 5.65
+0.30 (5.61%)
At close: Sep 12, 2025
PolarCool AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 5.90 | 5.90 | 5.65 | 5.65 | 5.65 | - | 706 |
| Sep 12, 2025 | 4.70 | 5.65 | 4.70 | 5.65 | 5.65 | 5.61% | 106 |
| Sep 11, 2025 | 5.25 | 5.35 | 4.74 | 5.35 | 5.35 | 4.90% | 162 |
| Sep 10, 2025 | 5.05 | 5.60 | 4.96 | 5.10 | 5.10 | -7.27% | 8,004 |
| Sep 9, 2025 | 5.05 | 5.50 | 5.00 | 5.50 | 5.50 | -3.51% | 7,730 |
| Sep 8, 2025 | 5.15 | 5.70 | 5.05 | 5.70 | 5.70 | 10.68% | 91 |
| Sep 5, 2025 | 4.64 | 5.70 | 4.64 | 5.15 | 5.15 | -5.50% | 2,613 |
| Sep 4, 2025 | 5.60 | 5.70 | 4.54 | 5.45 | 5.45 | 0.93% | 1,561 |
| Sep 3, 2025 | 4.86 | 5.40 | 4.86 | 5.40 | 5.40 | 8.00% | 362 |
| Sep 2, 2025 | 4.44 | 5.00 | 4.44 | 5.00 | 5.00 | 0.81% | 4,521 |
| Sep 1, 2025 | 4.42 | 5.95 | 4.42 | 4.96 | 4.96 | -11.43% | 1,530 |
| Aug 29, 2025 | 4.90 | 5.85 | 4.90 | 5.60 | 5.60 | 4.67% | 1,022 |
| Aug 27, 2025 | 5.50 | 5.50 | 5.05 | 5.35 | 5.35 | - | 270 |
| Aug 26, 2025 | 6.20 | 6.20 | 4.64 | 5.35 | 5.35 | -6.96% | 459 |
| Aug 25, 2025 | 4.96 | 5.80 | 4.80 | 5.75 | 5.75 | - | 1,470 |
| Aug 21, 2025 | 5.75 | 5.80 | 4.68 | 5.75 | 5.75 | 0.88% | 1,453 |
| Aug 20, 2025 | 5.80 | 5.80 | 4.76 | 5.70 | 5.70 | -1.72% | 115 |
| Aug 19, 2025 | 4.62 | 5.80 | 4.62 | 5.80 | 5.80 | 7.41% | 72 |
| Aug 18, 2025 | 5.40 | 6.20 | 5.40 | 5.40 | 5.40 | - | 1,119 |
| Aug 15, 2025 | 4.96 | 5.40 | 4.52 | 5.40 | 5.40 | 4.85% | 5,151 |
| Aug 14, 2025 | 5.20 | 5.20 | 4.92 | 5.15 | 5.15 | 9.11% | 6,498 |
| Aug 13, 2025 | 4.42 | 5.15 | 4.42 | 4.72 | 4.72 | -4.07% | 11,316 |
| Aug 12, 2025 | 5.05 | 5.10 | 4.50 | 4.92 | 4.92 | -1.20% | 1,065 |
| Aug 11, 2025 | 4.44 | 4.98 | 4.44 | 4.98 | 4.98 | 8.73% | 72 |
| Aug 8, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -6.15% | 15 |
| Aug 7, 2025 | 4.56 | 4.88 | 4.56 | 4.88 | 4.88 | 8.44% | 150 |
| Aug 6, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -10.00% | 253 |
| Aug 5, 2025 | 5.00 | 5.15 | 4.48 | 5.00 | 5.00 | -1.96% | 2,972 |
| Aug 4, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 8.05% | 20 |
| Aug 1, 2025 | 4.52 | 5.20 | 4.52 | 4.72 | 4.72 | -3.67% | 919 |
| Jul 30, 2025 | 4.98 | 4.98 | 4.52 | 4.90 | 4.90 | 1.66% | 610 |
| Jul 29, 2025 | 4.66 | 4.88 | 4.66 | 4.82 | 4.82 | 6.17% | 2,843 |
| Jul 28, 2025 | 5.00 | 5.00 | 4.22 | 4.54 | 4.54 | -9.20% | 3,746 |
| Jul 25, 2025 | 5.30 | 5.30 | 4.80 | 5.00 | 5.00 | -5.66% | 14,065 |
| Jul 24, 2025 | 5.30 | 5.30 | 4.92 | 5.30 | 5.30 | - | 346 |
| Jul 23, 2025 | 4.90 | 5.30 | 4.90 | 5.30 | 5.30 | - | 1,169 |
| Jul 22, 2025 | 5.30 | 5.30 | 4.82 | 5.30 | 5.30 | - | 616 |
| Jul 21, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | 50 |
| Jul 18, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 2.97% | 216 |
| Jul 17, 2025 | 4.50 | 5.05 | 3.80 | 5.05 | 5.05 | 13.74% | 6,088 |
| Jul 16, 2025 | 4.42 | 5.00 | 4.42 | 4.44 | 4.44 | -7.11% | 1,835 |
| Jul 15, 2025 | 4.50 | 5.00 | 4.50 | 4.78 | 4.78 | 2.58% | 812 |
| Jul 14, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -4.90% | 2,292 |
| Jul 11, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 748 |
| Jul 10, 2025 | 4.90 | 5.30 | 4.80 | 4.90 | 4.90 | -0.41% | 2,047 |
| Jul 9, 2025 | 4.74 | 4.98 | 4.74 | 4.92 | 4.92 | -0.81% | 4,500 |
| Jul 8, 2025 | 4.74 | 5.30 | 4.74 | 4.96 | 4.96 | -7.29% | 32 |
| Jul 7, 2025 | 5.35 | 5.35 | 4.80 | 5.35 | 5.35 | 1.90% | 195 |
| Jul 4, 2025 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | 1.94% | 1,100 |
| Jul 3, 2025 | 4.20 | 5.40 | 4.20 | 5.15 | 5.15 | -5.50% | 1,031 |