Polymer Factory Sweden AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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