PolarCool AB (publ) (NGM:POLAR)
Sweden · Delayed Price · Currency is SEK 1.640
-0.080 (-4.65%)
At close: Aug 14, 2026
PolarCool AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.69 | 1.69 | 1.64 | 1.64 | 1.64 | -4.65% | 7,497 |
| Aug 13, 2026 | 1.72 | 1.83 | 1.72 | 1.72 | 1.72 | -11.34% | 12,647 |
| Aug 12, 2026 | 1.66 | 1.94 | 1.65 | 1.94 | 1.94 | 21.25% | 56,073 |
| Aug 11, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.88% | 59 |
| Aug 10, 2026 | 1.62 | 1.77 | 1.62 | 1.70 | 1.70 | -5.03% | 3,476 |
| Aug 6, 2026 | 1.80 | 1.80 | 1.68 | 1.79 | 1.79 | 2.29% | 1,633 |
| Aug 5, 2026 | 1.69 | 1.75 | 1.69 | 1.75 | 1.75 | 3.55% | 3,510 |
| Aug 4, 2026 | 1.60 | 1.79 | 1.60 | 1.69 | 1.69 | 6.96% | 8,432 |
| Aug 3, 2026 | 1.58 | 1.74 | 1.48 | 1.58 | 1.58 | -14.13% | 17,223 |
| Jul 31, 2026 | 1.50 | 1.88 | 1.50 | 1.84 | 1.84 | 15.72% | 13,962 |
| Jul 30, 2026 | 1.59 | 1.60 | 1.17 | 1.59 | 1.59 | -0.63% | 69,450 |
| Jul 29, 2026 | 1.71 | 1.76 | 1.54 | 1.60 | 1.60 | -15.34% | 19,528 |
| Jul 28, 2026 | 1.70 | 1.96 | 1.70 | 1.89 | 1.89 | -3.57% | 48,824 |
| Jul 27, 2026 | 1.87 | 2.04 | 1.64 | 1.96 | 1.96 | 3.70% | 24,880 |
| Jul 24, 2026 | 2.06 | 2.06 | 1.85 | 1.89 | 1.89 | -2.58% | 948 |
| Jul 23, 2026 | 1.88 | 1.94 | 1.88 | 1.94 | 1.94 | - | 16,643 |
| Jul 22, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.57% | 110 |
| Jul 21, 2026 | 1.88 | 2.24 | 1.88 | 1.91 | 1.91 | -1.04% | 32,124 |
| Jul 20, 2026 | 2.02 | 2.02 | 1.86 | 1.93 | 1.93 | -8.10% | 1,415 |
| Jul 17, 2026 | 2.24 | 2.30 | 2.02 | 2.10 | 2.10 | -6.25% | 46,340 |
| Jul 15, 2026 | 2.02 | 2.24 | 2.02 | 2.24 | 2.24 | -0.88% | 4,606 |
| Jul 14, 2026 | 1.99 | 2.26 | 1.99 | 2.26 | 2.26 | 11.88% | 380 |
| Jul 13, 2026 | 2.18 | 2.18 | 2.02 | 2.02 | 2.02 | -7.34% | 828 |
| Jul 10, 2026 | 1.96 | 2.18 | 1.94 | 2.18 | 2.18 | 10.66% | 12,903 |
| Jul 9, 2026 | 2.18 | 2.18 | 1.90 | 1.97 | 1.97 | - | 1,440 |
| Jul 8, 2026 | 1.90 | 2.16 | 1.66 | 1.97 | 1.97 | 3.68% | 46,997 |
| Jul 7, 2026 | 2.38 | 2.38 | 1.36 | 1.90 | 1.90 | -20.17% | 122,444 |
| Jul 6, 2026 | 2.70 | 2.70 | 2.24 | 2.38 | 2.38 | -16.78% | 51,729 |
| Jul 3, 2026 | 2.96 | 2.96 | 2.86 | 2.86 | 2.86 | -3.38% | 14,442 |
| Jul 2, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -3.27% | 1 |
| Jul 1, 2026 | 2.96 | 3.06 | 2.96 | 3.06 | 3.06 | 2.00% | 3,914 |
| Jun 30, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 6.38% | 3,336 |
| Jun 29, 2026 | 3.00 | 3.00 | 2.82 | 2.82 | 2.82 | - | 549 |
| Jun 26, 2026 | 3.02 | 3.04 | 2.82 | 2.82 | 2.82 | -5.37% | 625 |
| Jun 25, 2026 | 3.02 | 3.08 | 2.98 | 2.98 | 2.98 | -2.61% | 27,686 |
| Jun 24, 2026 | 3.02 | 3.20 | 3.02 | 3.06 | 3.06 | 2.68% | 8,099 |
| Jun 23, 2026 | 2.84 | 2.98 | 2.80 | 2.98 | 2.98 | -6.29% | 16,435 |
| Jun 22, 2026 | 2.88 | 3.22 | 2.88 | 3.18 | 3.18 | 1.27% | 3,558 |
| Jun 18, 2026 | 3.08 | 3.38 | 2.62 | 3.14 | 3.14 | 3.97% | 15,712 |
| Jun 17, 2026 | 3.44 | 3.68 | 3.00 | 3.02 | 3.02 | -12.21% | 19,098 |
| Jun 15, 2026 | 3.20 | 3.82 | 3.00 | 3.44 | 3.44 | 4.88% | 1,165 |
| Jun 12, 2026 | 3.32 | 3.34 | 3.18 | 3.28 | 3.28 | - | 44,987 |
| Jun 11, 2026 | 3.56 | 3.62 | 3.20 | 3.28 | 3.28 | -9.89% | 44,150 |
| Jun 10, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.68% | 824 |
| Jun 9, 2026 | 3.70 | 4.12 | 3.56 | 3.58 | 3.58 | 8.48% | 41,660 |
| Jun 8, 2026 | 3.74 | 3.74 | 3.14 | 3.30 | 3.30 | -11.76% | 24,610 |
| Jun 5, 2026 | 3.50 | 3.74 | 3.50 | 3.74 | 3.74 | 0.54% | 1,672 |
| Jun 4, 2026 | 3.50 | 3.82 | 3.50 | 3.72 | 3.72 | -5.58% | 842 |
| Jun 3, 2026 | 3.56 | 3.96 | 3.50 | 3.94 | 3.94 | 9.44% | 1,809 |
| Jun 2, 2026 | 3.68 | 4.40 | 3.58 | 3.60 | 3.60 | -4.26% | 4,119 |