Polygiene Group AB (STO:POLYG)
Sweden · Delayed Price · Currency is SEK 9.34
0.00 (0.00%)
Aug 25, 2025, 1:40 PM CET
Polygiene Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 9.30 | 9.34 | 9.16 | 9.20 | 9.20 | -1.50% | 6,614 |
| Aug 22, 2025 | 9.40 | 9.44 | 9.22 | 9.34 | 9.34 | -1.48% | 6,403 |
| Aug 21, 2025 | 9.66 | 10.00 | 9.48 | 9.48 | 9.48 | -3.27% | 2,467 |
| Aug 20, 2025 | 9.68 | 9.88 | 9.66 | 9.80 | 9.80 | 1.24% | 5,208 |
| Aug 19, 2025 | 9.68 | 9.68 | 9.66 | 9.68 | 9.68 | 0.21% | 2,033 |
| Aug 18, 2025 | 9.84 | 9.84 | 9.66 | 9.66 | 9.66 | -0.21% | 607 |
| Aug 15, 2025 | 9.68 | 9.88 | 9.68 | 9.68 | 9.68 | 0.21% | 1,247 |
| Aug 14, 2025 | 11.05 | 11.05 | 9.66 | 9.66 | 9.66 | -1.43% | 8,092 |
| Aug 13, 2025 | 9.68 | 9.80 | 9.66 | 9.80 | 9.80 | 0.62% | 12,306 |
| Aug 12, 2025 | 9.66 | 9.74 | 9.62 | 9.74 | 9.74 | 0.83% | 2,468 |
| Aug 11, 2025 | 10.20 | 10.20 | 9.50 | 9.66 | 9.66 | -0.41% | 29,643 |
| Aug 8, 2025 | 11.40 | 11.40 | 9.70 | 9.70 | 9.70 | 0.41% | 11,421 |
| Aug 7, 2025 | 9.62 | 9.80 | 9.52 | 9.66 | 9.66 | -2.42% | 2,926 |
| Aug 6, 2025 | 9.88 | 9.90 | 9.66 | 9.90 | 9.90 | -1.00% | 20,490 |
| Aug 5, 2025 | 9.68 | 10.00 | 9.48 | 10.00 | 10.00 | 3.09% | 14,446 |
| Aug 4, 2025 | 10.15 | 10.15 | 9.58 | 9.70 | 9.70 | -4.90% | 2,121 |
| Aug 1, 2025 | 10.25 | 10.25 | 10.20 | 10.20 | 10.20 | 1.49% | 22,850 |
| Jul 31, 2025 | 10.00 | 10.05 | 10.00 | 10.05 | 10.05 | 2.13% | 1,594 |
| Jul 30, 2025 | 9.98 | 9.98 | 9.82 | 9.84 | 9.84 | -0.40% | 2,082 |
| Jul 29, 2025 | 10.00 | 10.00 | 9.68 | 9.88 | 9.88 | -1.20% | 3,427 |
| Jul 28, 2025 | 9.42 | 10.15 | 9.42 | 10.00 | 10.00 | 1.01% | 7,608 |
| Jul 25, 2025 | 10.10 | 10.40 | 9.82 | 9.90 | 9.90 | -1.00% | 28,880 |
| Jul 24, 2025 | 10.70 | 11.15 | 9.80 | 10.00 | 10.00 | -19.35% | 82,222 |
| Jul 23, 2025 | 11.30 | 12.60 | 11.25 | 12.40 | 12.40 | 4.64% | 24,376 |
| Jul 22, 2025 | 11.50 | 12.35 | 11.45 | 11.85 | 11.85 | 1.28% | 8,106 |
| Jul 21, 2025 | 11.90 | 11.90 | 11.45 | 11.70 | 11.70 | -2.09% | 25,875 |
| Jul 18, 2025 | 12.00 | 12.40 | 11.90 | 11.95 | 11.95 | -3.63% | 28,053 |
| Jul 17, 2025 | 12.30 | 12.65 | 11.90 | 12.40 | 12.40 | -3.88% | 50,621 |
| Jul 16, 2025 | 12.25 | 12.90 | 12.25 | 12.90 | 12.90 | 1.98% | 13,492 |
| Jul 15, 2025 | 12.80 | 12.90 | 12.55 | 12.65 | 12.65 | -0.78% | 2,040 |
| Jul 14, 2025 | 12.95 | 12.95 | 12.45 | 12.75 | 12.75 | -1.16% | 2,313 |
| Jul 11, 2025 | 13.55 | 13.55 | 12.75 | 12.90 | 12.90 | -4.80% | 47,940 |
| Jul 10, 2025 | 12.95 | 13.55 | 12.70 | 13.55 | 13.55 | 4.63% | 17,056 |
| Jul 9, 2025 | 12.55 | 13.00 | 12.55 | 12.95 | 12.95 | 1.97% | 12,513 |
| Jul 8, 2025 | 12.65 | 13.00 | 12.30 | 12.70 | 12.70 | 0.40% | 8,344 |
| Jul 7, 2025 | 12.90 | 13.10 | 12.60 | 12.65 | 12.65 | -2.69% | 38,205 |
| Jul 4, 2025 | 13.30 | 13.60 | 13.00 | 13.00 | 13.00 | 1.17% | 33,006 |
| Jul 3, 2025 | 13.10 | 13.35 | 12.85 | 12.85 | 12.85 | -1.15% | 4,116 |
| Jul 2, 2025 | 12.50 | 13.45 | 12.50 | 13.00 | 13.00 | - | 12,242 |
| Jul 1, 2025 | 12.30 | 13.00 | 12.30 | 13.00 | 13.00 | 0.39% | 5,531 |
| Jun 30, 2025 | 13.00 | 13.80 | 12.60 | 12.95 | 12.95 | -0.38% | 30,368 |
| Jun 27, 2025 | 12.45 | 13.40 | 12.40 | 13.00 | 13.00 | 4.42% | 28,614 |
| Jun 26, 2025 | 12.25 | 13.15 | 12.15 | 12.45 | 12.45 | 2.89% | 21,423 |
| Jun 25, 2025 | 12.70 | 12.70 | 11.75 | 12.10 | 12.10 | -1.63% | 15,524 |
| Jun 24, 2025 | 11.15 | 12.85 | 11.15 | 12.30 | 12.30 | -1.60% | 30,296 |
| Jun 23, 2025 | 13.20 | 13.20 | 11.70 | 12.50 | 12.50 | 2.46% | 30,598 |
| Jun 19, 2025 | 12.55 | 12.55 | 11.80 | 12.20 | 12.20 | -1.61% | 16,269 |
| Jun 18, 2025 | 12.35 | 12.95 | 11.90 | 12.40 | 12.40 | - | 15,181 |
| Jun 17, 2025 | 12.60 | 12.65 | 12.20 | 12.40 | 12.40 | -1.98% | 12,377 |
| Jun 16, 2025 | 12.30 | 13.00 | 12.25 | 12.65 | 12.65 | 0.40% | 56,583 |