Polymer Factory Sweden AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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