PolarCool AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	3.00	3.02	2.80	2.98	2.98	-18.58%	13,164
Mar 19, 2026	2.48	3.66	2.48	3.66	3.66	50.00%	29,875
Mar 18, 2026	2.40	2.44	2.40	2.44	2.44	-1.61%	4,832
Mar 16, 2026	2.48	2.48	2.40	2.48	2.48	1.64%	23,557
Mar 13, 2026	2.44	2.44	2.30	2.44	2.44	1.67%	7,599
Mar 12, 2026	2.54	2.58	2.40	2.40	2.40	-4.76%	6,116
Mar 11, 2026	2.40	2.52	2.40	2.52	2.52	1.61%	413
Mar 10, 2026	2.42	2.50	2.42	2.48	2.48	2.48%	6,222
Mar 9, 2026	2.50	2.50	2.40	2.42	2.42	-2.42%	45,506
Mar 6, 2026	2.42	2.56	2.42	2.48	2.48	5.98%	27,756
Mar 5, 2026	2.30	2.38	2.22	2.34	2.34	5.41%	16,399
Mar 4, 2026	2.64	2.84	2.08	2.22	2.22	-20.14%	110,644
Mar 3, 2026	2.80	2.80	2.70	2.78	2.78	5.30%	3,901
Mar 2, 2026	2.62	2.64	2.62	2.64	2.64	-0.75%	945
Feb 27, 2026	2.58	2.72	2.58	2.66	2.66	2.31%	19,701
Feb 26, 2026	2.60	2.72	2.50	2.60	2.60	4.00%	10,478
Feb 25, 2026	2.20	2.58	2.20	2.50	2.50	1.63%	6,682
Feb 24, 2026	2.20	2.46	2.20	2.46	2.46	2.50%	9,253
Feb 23, 2026	2.26	2.42	2.26	2.40	2.40	6.19%	1,288
Feb 20, 2026	2.50	2.50	2.26	2.26	2.26	-10.32%	10,028
Feb 19, 2026	2.38	2.52	2.32	2.52	2.52	-	11,684
Feb 18, 2026	2.52	2.52	2.52	2.52	2.52	4.13%	595
Feb 16, 2026	1.98	2.92	1.98	2.42	2.42	5.22%	57,231
Feb 13, 2026	2.20	2.42	2.20	2.30	2.30	-3.36%	32,980
Feb 12, 2026	2.40	2.44	2.10	2.38	2.38	-	27,293
Feb 11, 2026	2.68	2.68	2.06	2.38	2.38	-11.85%	49,945
Feb 10, 2026	2.48	2.70	2.02	2.70	2.70	8.00%	4,622
Feb 9, 2026	2.50	2.88	2.50	2.50	2.50	4.17%	6,059
Feb 6, 2026	2.52	2.52	2.40	2.40	2.40	-	7,938
Feb 5, 2026	2.66	2.66	2.28	2.40	2.40	-9.77%	11,781
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