Polymer Factory Sweden AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	0.54	0.54	0.54	0.54	0.54	4.67%	21,872
Oct 12, 2026	0.51	0.51	0.51	0.51	0.51	4.90%	20,122
Oct 9, 2026	0.49	0.49	0.49	0.49	0.49	-12.81%	18,600
Oct 8, 2026	0.56	0.56	0.56	0.56	0.56	6.44%	4,850
Oct 7, 2026	0.53	0.53	0.53	0.53	0.53	7.76%	18,876
Oct 6, 2026	0.49	0.49	0.49	0.49	0.49	-4.67%	32,688
Oct 5, 2026	0.51	0.51	0.51	0.51	0.51	-5.86%	33,800
Oct 2, 2026	0.55	0.55	0.55	0.55	0.55	7.06%	1,451
Oct 1, 2026	0.51	0.51	0.51	0.51	0.51	-8.93%	31,957
Sep 30, 2026	0.56	0.56	0.56	0.56	0.56	1.08%	3,500
Sep 29, 2026	0.55	0.55	0.55	0.55	0.55	0.36%	6,725
Sep 28, 2026	0.55	0.55	0.55	0.55	0.55	1.10%	95,291
Sep 25, 2026	0.55	0.55	0.55	0.55	0.55	15.19%	7,178
Sep 24, 2026	0.47	0.47	0.47	0.47	0.47	-15.36%	16
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