Polymer Factory Sweden AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	0.61	0.61	0.61	0.61	0.61	-7.58%	10,784
Dec 17, 2025	0.66	0.66	0.66	0.66	0.66	2.33%	200
Dec 16, 2025	0.65	0.65	0.65	0.65	0.65	-1.53%	15,291
Dec 15, 2025	0.66	0.66	0.66	0.66	0.66	-0.76%	5,655
Dec 12, 2025	0.66	0.66	0.66	0.66	0.66	-0.75%	84,576
Dec 11, 2025	0.67	0.67	0.67	0.67	0.67	4.72%	170,443
Dec 10, 2025	0.64	0.64	0.64	0.64	0.64	-11.81%	121,275
Dec 9, 2025	0.72	0.72	0.72	0.72	0.72	2.86%	7,601
Dec 5, 2025	0.70	0.70	0.70	0.70	0.70	-	656
Dec 4, 2025	0.70	0.70	0.70	0.70	0.70	-	1,501
Dec 3, 2025	0.70	0.70	0.70	0.70	0.70	-	1,818
Dec 2, 2025	0.70	0.70	0.70	0.70	0.70	4.48%	23,355
Dec 1, 2025	0.67	0.67	0.67	0.67	0.67	-1.47%	6,417
Nov 27, 2025	0.68	0.68	0.68	0.68	0.68	1.49%	3,549
Nov 26, 2025	0.67	0.67	0.67	0.67	0.67	-4.29%	49,740
Nov 25, 2025	0.70	0.70	0.70	0.70	0.70	-2.78%	29,500
Nov 24, 2025	0.72	0.72	0.72	0.72	0.72	3.60%	1,397
Nov 21, 2025	0.70	0.70	0.70	0.70	0.70	-0.71%	13,674
Nov 20, 2025	0.70	0.70	0.70	0.70	0.70	-2.10%	8,526
Nov 19, 2025	0.72	0.72	0.72	0.72	0.72	0.70%	100
Nov 18, 2025	0.71	0.71	0.71	0.71	0.71	5.19%	56,966
Nov 17, 2025	0.68	0.68	0.68	0.68	0.68	-3.57%	55,598
Nov 14, 2025	0.70	0.70	0.70	0.70	0.70	-12.50%	208,093
Nov 13, 2025	0.80	0.80	0.80	0.80	0.80	-5.88%	9,564
Nov 12, 2025	0.85	0.85	0.85	0.85	0.85	1.80%	864
Nov 11, 2025	0.84	0.84	0.84	0.84	0.84	-5.65%	6,000
Nov 10, 2025	0.89	0.89	0.89	0.89	0.89	4.12%	13,606
Nov 7, 2025	0.85	0.85	0.85	0.85	0.85	1.19%	33,994
Nov 6, 2025	0.84	0.84	0.84	0.84	0.84	-	89
Nov 5, 2025	0.84	0.84	0.84	0.84	0.84	0.60%	300
Nov 4, 2025	0.84	0.84	0.84	0.84	0.84	-0.60%	61,937
Nov 3, 2025	0.84	0.84	0.84	0.84	0.84	-1.18%	12,575
Oct 31, 2025	0.85	0.85	0.85	0.85	0.85	-2.30%	8,808
Oct 30, 2025	0.87	0.87	0.87	0.87	0.87	-3.33%	35,965
Oct 29, 2025	0.90	0.90	0.90	0.90	0.90	-2.17%	29,378
Oct 28, 2025	0.92	0.92	0.92	0.92	0.92	-	2,600
Oct 27, 2025	0.92	0.92	0.92	0.92	0.92	-	1,676
Oct 24, 2025	0.92	0.92	0.92	0.92	0.92	0.55%	43,215
Oct 23, 2025	0.92	0.92	0.92	0.92	0.92	0.55%	68,930
Oct 22, 2025	0.91	0.91	0.91	0.91	0.91	7.06%	100,520
Oct 21, 2025	0.85	0.85	0.85	0.85	0.85	-0.58%	31,230
Oct 20, 2025	0.86	0.86	0.86	0.86	0.86	-5.00%	50,556
Oct 17, 2025	0.90	0.90	0.90	0.90	0.90	0.56%	29,154
Oct 16, 2025	0.90	0.90	0.90	0.90	0.90	-0.56%	15,873
Oct 15, 2025	0.90	0.90	0.90	0.90	0.90	0.56%	600
Oct 14, 2025	0.90	0.90	0.90	0.90	0.90	1.70%	1,640
Oct 13, 2025	0.88	0.88	0.88	0.88	0.88	1.15%	39
Oct 10, 2025	0.87	0.87	0.87	0.87	0.87	-5.95%	151,683
Oct 9, 2025	0.93	0.93	0.93	0.93	0.93	-1.60%	84,981
Oct 7, 2025	0.94	0.94	0.94	0.94	0.94	-	32,117