Polymer Factory Sweden AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	0.70	0.70	0.70	0.70	0.70	-6.04%	10,799
Feb 3, 2026	0.75	0.75	0.75	0.75	0.75	1.36%	4,106
Feb 2, 2026	0.74	0.74	0.74	0.74	0.74	1.38%	45,922
Jan 30, 2026	0.73	0.73	0.73	0.73	0.73	-	49,903
Jan 29, 2026	0.73	0.73	0.73	0.73	0.73	3.57%	40,667
Jan 28, 2026	0.70	0.70	0.70	0.70	0.70	-6.67%	7,000
Jan 27, 2026	0.75	0.75	0.75	0.75	0.75	4.17%	24,700
Jan 26, 2026	0.72	0.72	0.72	0.72	0.72	9.09%	49,665
Jan 23, 2026	0.66	0.66	0.66	0.66	0.66	-4.35%	36,883
Jan 22, 2026	0.69	0.69	0.69	0.69	0.69	3.76%	8,385
Jan 20, 2026	0.67	0.67	0.67	0.67	0.67	2.31%	25,500
Jan 19, 2026	0.65	0.65	0.65	0.65	0.65	13.04%	56,954
Jan 16, 2026	0.58	0.58	0.58	0.58	0.58	-2.54%	152,617
Jan 15, 2026	0.59	0.59	0.59	0.59	0.59	-4.84%	66,156
Jan 14, 2026	0.62	0.62	0.62	0.62	0.62	-6.77%	44,350
Jan 13, 2026	0.67	0.67	0.67	0.67	0.67	0.76%	300
Jan 12, 2026	0.66	0.66	0.66	0.66	0.66	4.76%	16,392
Jan 9, 2026	0.63	0.63	0.63	0.63	0.63	7.69%	66,341
Jan 8, 2026	0.59	0.59	0.59	0.59	0.59	4.46%	16,008
Jan 7, 2026	0.56	0.56	0.56	0.56	0.56	0.90%	89,572
Jan 5, 2026	0.56	0.56	0.56	0.56	0.56	0.91%	13,003
Jan 2, 2026	0.55	0.55	0.55	0.55	0.55	-0.90%	18,218
Dec 30, 2025	0.56	0.56	0.56	0.56	0.56	-5.13%	21,196
Dec 29, 2025	0.59	0.59	0.59	0.59	0.59	-7.14%	154,100
Dec 23, 2025	0.63	0.63	0.63	0.63	0.63	1.61%	2,589
Dec 22, 2025	0.62	0.62	0.62	0.62	0.62	-	6,713
Dec 19, 2025	0.62	0.62	0.62	0.62	0.62	1.64%	25,000
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