PolarCool AB (publ) (NGM:POLAR)
Sweden · Delayed Price · Currency is SEK 2.080
-0.060 (-2.80%)
At close: Dec 16, 2025
PolarCool AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 2.52 | 3.34 | 2.52 | 2.98 | 2.98 | 9.56% | 3,993 |
| Nov 14, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | 26 |
| Nov 13, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.74% | 1,626 |
| Nov 12, 2025 | 2.70 | 2.72 | 2.70 | 2.70 | 2.70 | - | 1,271 |
| Nov 11, 2025 | 2.72 | 2.72 | 2.46 | 2.70 | 2.70 | -0.74% | 1,604 |
| Nov 10, 2025 | 2.70 | 2.72 | 2.70 | 2.72 | 2.72 | 0.74% | 2,461 |
| Nov 7, 2025 | 2.66 | 2.70 | 2.34 | 2.70 | 2.70 | 1.50% | 10,836 |
| Nov 6, 2025 | 2.34 | 2.70 | 2.34 | 2.66 | 2.66 | 5.56% | 866 |
| Nov 5, 2025 | 2.48 | 2.52 | 2.46 | 2.52 | 2.52 | -1.56% | 5,405 |
| Nov 4, 2025 | 2.48 | 2.66 | 2.48 | 2.56 | 2.56 | - | 1,539 |
| Nov 3, 2025 | 2.46 | 2.70 | 2.46 | 2.56 | 2.56 | 4.07% | 1,197 |
| Oct 31, 2025 | 2.62 | 2.62 | 2.46 | 2.46 | 2.46 | -3.91% | 6,213 |
| Oct 30, 2025 | 2.30 | 2.70 | 2.30 | 2.56 | 2.56 | 3.23% | 4,659 |
| Oct 29, 2025 | 2.38 | 2.48 | 2.38 | 2.48 | 2.48 | -4.62% | 340 |
| Oct 28, 2025 | 2.76 | 2.76 | 2.50 | 2.60 | 2.60 | - | 3,696 |
| Oct 27, 2025 | 2.66 | 2.88 | 2.58 | 2.60 | 2.60 | -3.70% | 6,918 |
| Oct 24, 2025 | 2.60 | 2.70 | 2.56 | 2.70 | 2.70 | 8.00% | 7,717 |
| Oct 23, 2025 | 3.74 | 3.74 | 2.32 | 2.50 | 2.50 | -43.18% | 178,230 |
| Oct 21, 2025 | 4.32 | 4.40 | 4.10 | 4.40 | 4.40 | 7.32% | 1,051 |
| Oct 20, 2025 | 4.16 | 4.20 | 4.10 | 4.10 | 4.10 | -4.65% | 5,160 |
| Oct 17, 2025 | 4.18 | 4.30 | 4.18 | 4.30 | 4.30 | - | 73 |
| Oct 16, 2025 | 4.22 | 4.36 | 4.18 | 4.30 | 4.30 | 1.90% | 625 |
| Oct 15, 2025 | 4.46 | 4.60 | 4.18 | 4.22 | 4.22 | -5.38% | 7,157 |
| Oct 14, 2025 | 4.42 | 4.46 | 4.42 | 4.46 | 4.46 | 0.90% | 272 |
| Oct 13, 2025 | 4.36 | 4.44 | 4.36 | 4.42 | 4.42 | 2.31% | 409 |
| Oct 10, 2025 | 4.20 | 4.32 | 4.10 | 4.32 | 4.32 | -3.57% | 7,094 |
| Oct 9, 2025 | 4.50 | 4.66 | 4.16 | 4.48 | 4.48 | -0.44% | 4,538 |
| Oct 8, 2025 | 4.68 | 4.68 | 4.10 | 4.50 | 4.50 | 9.22% | 1,742 |