PolarCool AB (publ) (NGM:POLAR)
Sweden · Delayed Price · Currency is SEK 4.200
+0.400 (10.53%)
At close: May 26, 2026
PolarCool AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 3.80 | 4.20 | 3.80 | 4.20 | 4.20 | 10.53% | 1,367 |
| May 25, 2026 | 3.84 | 3.84 | 3.62 | 3.80 | 3.80 | -3.55% | 3,288 |
| May 22, 2026 | 3.64 | 4.08 | 3.64 | 3.94 | 3.94 | 6.49% | 21,403 |
| May 21, 2026 | 3.92 | 3.92 | 3.62 | 3.70 | 3.70 | -6.57% | 9,788 |
| May 20, 2026 | 4.00 | 4.12 | 3.78 | 3.96 | 3.96 | 4.76% | 160 |
| May 19, 2026 | 3.78 | 4.18 | 3.78 | 3.78 | 3.78 | - | 1,693 |
| May 18, 2026 | 4.00 | 4.08 | 3.78 | 3.78 | 3.78 | -3.57% | 63 |
| May 15, 2026 | 4.00 | 4.10 | 3.92 | 3.92 | 3.92 | 2.62% | 4,191 |
| May 13, 2026 | 3.58 | 3.82 | 3.58 | 3.82 | 3.82 | 4.37% | 6,818 |
| May 12, 2026 | 4.02 | 4.06 | 3.60 | 3.66 | 3.66 | -3.68% | 9,570 |
| May 11, 2026 | 3.94 | 3.94 | 3.62 | 3.80 | 3.80 | -3.06% | 7,574 |
| May 8, 2026 | 4.30 | 4.30 | 3.92 | 3.92 | 3.92 | -16.95% | 1,078 |
| May 7, 2026 | 3.90 | 4.72 | 3.76 | 4.72 | 4.72 | 20.41% | 548 |
| May 6, 2026 | 3.84 | 4.04 | 3.74 | 3.92 | 3.92 | 1.55% | 7,015 |
| May 5, 2026 | 3.72 | 3.86 | 3.72 | 3.86 | 3.86 | 3.21% | 2,750 |
| May 4, 2026 | 4.00 | 4.10 | 3.72 | 3.74 | 3.74 | -9.66% | 10,623 |
| Apr 30, 2026 | 3.80 | 4.14 | 3.80 | 4.14 | 4.14 | 2.99% | 602 |
| Apr 29, 2026 | 4.24 | 4.24 | 3.98 | 4.02 | 4.02 | -1.47% | 4,356 |
| Apr 28, 2026 | 4.22 | 4.22 | 3.98 | 4.08 | 4.08 | -5.56% | 7,271 |
| Apr 27, 2026 | 4.12 | 4.48 | 4.12 | 4.32 | 4.32 | 7.46% | 5,842 |
| Apr 24, 2026 | 4.94 | 4.94 | 3.76 | 4.02 | 4.02 | 9.24% | 23,438 |
| Apr 23, 2026 | 3.60 | 3.84 | 3.60 | 3.68 | 3.68 | -1.60% | 815 |
| Apr 22, 2026 | 3.70 | 3.74 | 3.66 | 3.74 | 3.74 | -0.53% | 1,426 |
| Apr 21, 2026 | 4.48 | 4.48 | 3.76 | 3.76 | 3.76 | -3.09% | 10,864 |
| Apr 20, 2026 | 4.00 | 4.00 | 3.82 | 3.88 | 3.88 | -7.62% | 7,694 |
| Apr 17, 2026 | 4.00 | 4.20 | 4.00 | 4.20 | 4.20 | 6.60% | 29,885 |
| Apr 16, 2026 | 3.96 | 4.00 | 3.84 | 3.94 | 3.94 | 2.60% | 21,491 |
| Apr 15, 2026 | 3.62 | 3.84 | 3.38 | 3.84 | 3.84 | 6.67% | 21,910 |
| Apr 14, 2026 | 3.48 | 3.90 | 3.36 | 3.60 | 3.60 | 11.80% | 51,522 |
| Apr 13, 2026 | 2.86 | 3.22 | 2.86 | 3.22 | 3.22 | 1.90% | 16,503 |
| Apr 10, 2026 | 3.32 | 3.32 | 3.04 | 3.16 | 3.16 | 4.64% | 22,121 |
| Apr 9, 2026 | 3.02 | 3.02 | 3.00 | 3.02 | 3.02 | -0.66% | 4,372 |
| Apr 8, 2026 | 2.86 | 3.04 | 2.86 | 3.04 | 3.04 | 3.40% | 6,333 |
| Apr 7, 2026 | 2.88 | 2.96 | 2.86 | 2.94 | 2.94 | -6.37% | 12,916 |
| Apr 2, 2026 | 3.22 | 3.22 | 3.14 | 3.14 | 3.14 | 6.80% | 2,395 |
| Apr 1, 2026 | 3.08 | 3.38 | 2.94 | 2.94 | 2.94 | -10.91% | 18,902 |
| Mar 31, 2026 | 3.02 | 3.30 | 2.92 | 3.30 | 3.30 | - | 14,662 |
| Mar 30, 2026 | 3.26 | 3.30 | 3.10 | 3.30 | 3.30 | 1.23% | 81 |
| Mar 27, 2026 | 3.16 | 3.30 | 3.16 | 3.26 | 3.26 | -6.32% | 10,306 |
| Mar 25, 2026 | 2.92 | 3.60 | 2.92 | 3.48 | 3.48 | -2.79% | 3,171 |
| Mar 24, 2026 | 3.58 | 3.60 | 3.32 | 3.58 | 3.58 | - | 67,871 |
| Mar 23, 2026 | 2.98 | 3.58 | 2.98 | 3.58 | 3.58 | 20.13% | 75,492 |
| 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 |