Polymer Factory Sweden AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	0.60	0.60	0.60	0.60	0.60	0.67%	5,823
May 22, 2026	0.59	0.59	0.59	0.59	0.59	-1.00%	3,567
May 21, 2026	0.60	0.60	0.60	0.60	0.60	15.83%	64,118
May 20, 2026	0.52	0.52	0.52	0.52	0.52	-10.69%	56,430
May 19, 2026	0.58	0.58	0.58	0.58	0.58	0.35%	13,516
May 18, 2026	0.58	0.58	0.58	0.58	0.58	13.33%	200
May 15, 2026	0.51	0.51	0.51	0.51	0.51	-16.39%	9,007
May 12, 2026	0.61	0.61	0.61	0.61	0.61	2.69%	780
May 11, 2026	0.59	0.59	0.59	0.59	0.59	-2.62%	12,010
May 8, 2026	0.61	0.61	0.61	0.61	0.61	2.35%	8,467
May 7, 2026	0.60	0.60	0.60	0.60	0.60	-	2,080
May 6, 2026	0.60	0.60	0.60	0.60	0.60	15.95%	9,242
May 5, 2026	0.51	0.51	0.51	0.51	0.51	-	627
May 4, 2026	0.51	0.51	0.51	0.51	0.51	-11.38%	6,393
Apr 30, 2026	0.58	0.58	0.58	0.58	0.58	13.73%	20,611
Apr 29, 2026	0.51	0.51	0.51	0.51	0.51	-7.94%	900
Apr 28, 2026	0.55	0.55	0.55	0.55	0.55	-2.46%	80,202
Apr 27, 2026	0.57	0.57	0.57	0.57	0.57	1.43%	25,339
Apr 24, 2026	0.56	0.56	0.56	0.56	0.56	7.69%	105,118
Apr 23, 2026	0.52	0.52	0.52	0.52	0.52	-7.80%	9,368
Apr 22, 2026	0.56	0.56	0.56	0.56	0.56	-13.23%	89,007
Apr 21, 2026	0.65	0.65	0.65	0.65	0.65	0.93%	807
Apr 20, 2026	0.64	0.64	0.64	0.64	0.64	10.65%	11,993
Apr 17, 2026	0.58	0.58	0.58	0.58	0.58	-3.00%	74,521
Apr 16, 2026	0.60	0.60	0.60	0.60	0.60	-10.18%	16,655
Apr 15, 2026	0.67	0.67	0.67	0.67	0.67	0.60%	8,266
Apr 14, 2026	0.66	0.66	0.66	0.66	0.66	10.67%	97,912
Apr 13, 2026	0.60	0.60	0.60	0.60	0.60	-	19,191
Apr 9, 2026	0.60	0.60	0.60	0.60	0.60	-7.12%	8,300
Apr 8, 2026	0.65	0.65	0.65	0.65	0.65	3.19%	300
Apr 7, 2026	0.63	0.63	0.63	0.63	0.63	-1.42%	22,048
Apr 2, 2026	0.64	0.64	0.64	0.64	0.64	-1.55%	490
Apr 1, 2026	0.65	0.65	0.65	0.65	0.65	8.40%	7,672
Mar 31, 2026	0.60	0.60	0.60	0.60	0.60	-5.56%	17,146
Mar 30, 2026	0.63	0.63	0.63	0.63	0.63	14.55%	9,193
Mar 27, 2026	0.55	0.55	0.55	0.55	0.55	-19.71%	36,950
Mar 26, 2026	0.69	0.69	0.69	0.69	0.69	6.20%	2,164
Mar 25, 2026	0.65	0.65	0.65	0.65	0.65	4.88%	1,002
Mar 24, 2026	0.62	0.62	0.62	0.62	0.62	-7.52%	11,500
Mar 23, 2026	0.67	0.67	0.67	0.67	0.67	-1.48%	10,013
Mar 20, 2026	0.68	0.68	0.68	0.68	0.68	3.05%	-
Mar 18, 2026	0.66	0.66	0.66	0.66	0.66	-	15,650
Mar 17, 2026	0.66	0.66	0.66	0.66	0.66	0.77%	10,215
Mar 16, 2026	0.65	0.65	0.65	0.65	0.65	-3.70%	1,315
Mar 13, 2026	0.68	0.68	0.68	0.68	0.68	2.27%	500
Mar 12, 2026	0.66	0.66	0.66	0.66	0.66	-1.49%	7,288
Mar 11, 2026	0.67	0.67	0.67	0.67	0.67	1.52%	1,000
Mar 10, 2026	0.66	0.66	0.66	0.66	0.66	-2.94%	750
Mar 6, 2026	0.68	0.68	0.68	0.68	0.68	-	850
Mar 5, 2026	0.68	0.68	0.68	0.68	0.68	1.49%	4,050