Polymer Factory Sweden AB (NGM:POLYMER)
Sweden · Delayed Price · Currency is SEK 0.8850
-0.0200 (-2.21%)
At close: Oct 2, 2025
Polymer Factory Sweden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 3.87% | 54,675 |
| Oct 3, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 2.26% | 35,000 |
| Oct 2, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -2.21% | 111,897 |
| Oct 1, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.55% | 32,100 |
| Sep 30, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.62% | 20,463 |
| Sep 29, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -3.65% | 30,524 |
| Sep 26, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 2.13% | 6,463 |
| Sep 25, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 2.17% | 49,404 |
| Sep 24, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 2.79% | 1,356 |
| Sep 23, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 5.29% | 29,200 |
| Sep 22, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -10.53% | 76,327 |
| Sep 19, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.04% | 26,653 |
| Sep 18, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 3.23% | 88,055 |
| Sep 17, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.09% | 92,283 |
| Sep 16, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 2.22% | 3,030 |
| Sep 15, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.86% | 43,500 |
| Sep 12, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -4.89% | 58,268 |
| Sep 11, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.54% | 46,121 |
| Sep 10, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 2.78% | 49,067 |
| Sep 9, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 1.12% | 24,588 |
| Sep 8, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -5.82% | 58,101 |
| Sep 5, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2.16% | 12,222 |
| Sep 4, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.65% | 2,537 |
| Sep 3, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.62% | 16,345 |
| Sep 2, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.07% | 40,375 |
| Sep 1, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 39,862 |
| Aug 29, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 2.19% | 93,341 |
| Aug 28, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -3.68% | 79,238 |
| Aug 27, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.53% | 115,167 |
| Aug 26, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.57% | 65,822 |
| Aug 25, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 74,756 |
| Aug 22, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -3.92% | 31,842 |
| Aug 21, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.92% | 19,165 |
| Aug 20, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -4.59% | 95,062 |
| Aug 19, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.80% | 297,846 |
| Aug 18, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 3.74% | 748,284 |
| Aug 15, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 30.49% | 1,447,204 |
| Aug 14, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -10.38% | 169,704 |
| Aug 13, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.61% | 344,169 |
| Aug 12, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 3.33% | 208,574 |
| Aug 11, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -28.00% | 1,172,489 |
| Aug 8, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 43.68% | 4,187,609 |
| Aug 7, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 2.35% | 1,800 |
| Aug 6, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -5.56% | 6,546 |
| Aug 5, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 1,500 |
| Aug 4, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.27% | 6,505 |
| Aug 1, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 1.15% | 3,010 |
| Jul 31, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.16% | 9,149 |
| Jul 30, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 6.17% | 4,094 |
| Jul 29, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -5.26% | 375 |