Polymer Factory Sweden AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.56	0.56	0.56	0.56	0.56	0.36%	6,228
Sep 22, 2026	0.56	0.56	0.56	0.56	0.56	2.20%	6,667
Sep 21, 2026	0.55	0.55	0.55	0.55	0.55	9.20%	3,175
Sep 18, 2026	0.50	0.50	0.50	0.50	0.50	0.81%	9,925
Sep 17, 2026	0.50	0.50	0.50	0.50	0.50	-13.89%	65,500
Sep 15, 2026	0.58	0.58	0.58	0.58	0.58	4.73%	107,700
Sep 14, 2026	0.55	0.55	0.55	0.55	0.55	-11.00%	15,333
Sep 11, 2026	0.62	0.62	0.62	0.62	0.62	9.19%	809
Sep 9, 2026	0.57	0.57	0.57	0.57	0.57	-9.29%	4,300
Sep 7, 2026	0.62	0.62	0.62	0.62	0.62	0.65%	14,292
Sep 4, 2026	0.62	0.62	0.62	0.62	0.62	-	300
Sep 3, 2026	0.62	0.62	0.62	0.62	0.62	6.16%	6,600
Sep 1, 2026	0.58	0.58	0.58	0.58	0.58	0.69%	21,804
Aug 31, 2026	0.58	0.58	0.58	0.58	0.58	-10.77%	102,339
Aug 28, 2026	0.65	0.65	0.65	0.65	0.65	6.91%	13,483
Aug 27, 2026	0.61	0.61	0.61	0.61	0.61	-14.12%	51,498
Aug 26, 2026	0.71	0.71	0.71	0.71	0.71	17.61%	17,990
Aug 25, 2026	0.60	0.60	0.60	0.60	0.60	-7.10%	72,999
Aug 24, 2026	0.65	0.65	0.65	0.65	0.65	12.11%	140,680
Aug 20, 2026	0.58	0.58	0.58	0.58	0.58	1.40%	2,000
Aug 18, 2026	0.57	0.57	0.57	0.57	0.57	-6.56%	300,467
Aug 17, 2026	0.61	0.61	0.61	0.61	0.61	-	62
Aug 14, 2026	0.61	0.61	0.61	0.61	0.61	0.33%	9,218
Aug 13, 2026	0.61	0.61	0.61	0.61	0.61	-0.65%	4,000
Aug 12, 2026	0.61	0.61	0.61	0.61	0.61	-10.53%	105,181
Aug 11, 2026	0.68	0.68	0.68	0.68	0.68	2.09%	9,500
Aug 10, 2026	0.67	0.67	0.67	0.67	0.67	9.84%	7,767
Aug 7, 2026	0.61	0.61	0.61	0.61	0.61	-12.10%	4,436
Aug 6, 2026	0.69	0.69	0.69	0.69	0.69	3.89%	900
Aug 5, 2026	0.67	0.67	0.67	0.67	0.67	2.14%	7,173
Aug 4, 2026	0.65	0.65	0.65	0.65	0.65	-5.22%	59,233
Aug 3, 2026	0.69	0.69	0.69	0.69	0.69	-1.43%	47,037
Jul 31, 2026	0.70	0.70	0.70	0.70	0.70	25.00%	49,010
Jul 30, 2026	0.56	0.56	0.56	0.56	0.56	1.45%	112,230
Jul 29, 2026	0.55	0.55	0.55	0.55	0.55	-8.00%	11,398
Jul 28, 2026	0.60	0.60	0.60	0.60	0.60	-	15,803
Jul 27, 2026	0.60	0.60	0.60	0.60	0.60	0.33%	12,989
Jul 24, 2026	0.60	0.60	0.60	0.60	0.60	6.41%	56,701
Jul 23, 2026	0.56	0.56	0.56	0.56	0.56	-6.95%	26,868
Jul 21, 2026	0.60	0.60	0.60	0.60	0.60	-1.31%	88,400
Jul 20, 2026	0.61	0.61	0.61	0.61	0.61	10.87%	11,962
Jul 17, 2026	0.55	0.55	0.55	0.55	0.55	-6.44%	13,915
Jul 16, 2026	0.59	0.59	0.59	0.59	0.59	-4.53%	7,400
Jul 15, 2026	0.62	0.62	0.62	0.62	0.62	12.77%	13,934
Jul 14, 2026	0.55	0.55	0.55	0.55	0.55	-12.74%	1,527
Jul 13, 2026	0.63	0.63	0.63	0.63	0.63	7.90%	7,000
Jul 10, 2026	0.58	0.58	0.58	0.58	0.58	-4.90%	12,500
Jul 9, 2026	0.61	0.61	0.61	0.61	0.61	7.37%	20,915
Jul 8, 2026	0.57	0.57	0.57	0.57	0.57	-1.72%	13,000
Jul 7, 2026	0.58	0.58	0.58	0.58	0.58	-1.69%	153,452