Polygiene Group AB (STO:POLYG)
Sweden · Delayed Price · Currency is SEK 10.25
0.00 (0.00%)
Nov 21, 2025, 9:19 AM CET
Polygiene Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 8.30 | 10.75 | 8.26 | 10.25 | 10.25 | 27.49% | 17,809 |
| Nov 19, 2025 | 7.92 | 8.04 | 7.92 | 8.04 | 8.04 | -3.13% | 1,567 |
| Nov 18, 2025 | 7.80 | 8.42 | 7.80 | 8.30 | 8.30 | - | 5,964 |
| Nov 17, 2025 | 8.42 | 8.46 | 7.94 | 8.30 | 8.30 | - | 9,685 |
| Nov 14, 2025 | 8.04 | 8.36 | 8.02 | 8.30 | 8.30 | -1.66% | 2,575 |
| Nov 13, 2025 | 8.30 | 8.44 | 8.30 | 8.44 | 8.44 | 0.72% | 274 |
| Nov 12, 2025 | 8.16 | 8.80 | 8.16 | 8.38 | 8.38 | -4.77% | 15,144 |
| Nov 11, 2025 | 9.34 | 9.34 | 8.00 | 8.80 | 8.80 | -2.87% | 67,726 |
| Nov 10, 2025 | 8.72 | 10.45 | 8.72 | 9.06 | 9.06 | 0.67% | 3,407 |
| Nov 7, 2025 | 9.74 | 9.74 | 9.00 | 9.00 | 9.00 | -4.86% | 12,545 |
| Nov 6, 2025 | 9.70 | 9.70 | 9.22 | 9.46 | 9.46 | -4.06% | 1,327 |
| Nov 5, 2025 | 9.56 | 10.00 | 9.56 | 9.86 | 9.86 | -1.40% | 4,577 |
| Nov 4, 2025 | 9.48 | 10.00 | 9.48 | 10.00 | 10.00 | 6.38% | 327 |
| Nov 3, 2025 | 8.68 | 9.40 | 8.68 | 9.40 | 9.40 | - | 4,076 |
| Oct 31, 2025 | 9.20 | 9.40 | 9.20 | 9.40 | 9.40 | 2.17% | 3,038 |
| Oct 30, 2025 | 9.20 | 9.48 | 9.02 | 9.20 | 9.20 | -2.95% | 610 |
| Oct 29, 2025 | 8.76 | 9.48 | 8.76 | 9.48 | 9.48 | 1.50% | 3,710 |
| Oct 28, 2025 | 9.40 | 9.44 | 9.34 | 9.34 | 9.34 | 2.19% | 1,729 |
| Oct 27, 2025 | 8.80 | 9.82 | 8.78 | 9.14 | 9.14 | 7.03% | 21,958 |
| Oct 24, 2025 | 9.00 | 9.00 | 8.50 | 8.54 | 8.54 | -4.90% | 9,842 |
| Oct 23, 2025 | 8.82 | 9.00 | 8.64 | 8.98 | 8.98 | 9.51% | 22,668 |
| Oct 22, 2025 | 8.34 | 8.34 | 7.40 | 8.20 | 8.20 | -0.97% | 2,942 |
| Oct 21, 2025 | 7.46 | 8.28 | 7.46 | 8.28 | 8.28 | -3.04% | 6,239 |
| Oct 20, 2025 | 8.34 | 8.54 | 8.34 | 8.54 | 8.54 | -0.70% | 630 |
| Oct 17, 2025 | 8.98 | 8.98 | 8.30 | 8.60 | 8.60 | -4.02% | 3,128 |
| Oct 16, 2025 | 8.06 | 8.98 | 8.06 | 8.96 | 8.96 | 5.16% | 340 |
| Oct 15, 2025 | 8.40 | 8.52 | 8.24 | 8.52 | 8.52 | -1.62% | 2,390 |
| Oct 14, 2025 | 8.46 | 8.74 | 8.46 | 8.66 | 8.66 | -4.20% | 5,666 |
| Oct 13, 2025 | 9.10 | 9.28 | 7.84 | 9.04 | 9.04 | 3.91% | 4,759 |
| Oct 10, 2025 | 8.30 | 8.92 | 8.30 | 8.70 | 8.70 | 4.07% | 4,395 |
| Oct 9, 2025 | 8.98 | 8.98 | 7.90 | 8.36 | 8.36 | -2.34% | 21,284 |
| Oct 8, 2025 | 7.98 | 8.56 | 7.98 | 8.56 | 8.56 | 4.14% | 6,596 |
| Oct 7, 2025 | 8.24 | 8.24 | 8.10 | 8.22 | 8.22 | -0.24% | 932 |
| Oct 6, 2025 | 8.10 | 8.28 | 8.00 | 8.24 | 8.24 | -3.06% | 2,797 |
| Oct 3, 2025 | 8.18 | 8.76 | 8.10 | 8.50 | 8.50 | 3.66% | 4,597 |
| Oct 2, 2025 | 8.24 | 8.24 | 8.18 | 8.20 | 8.20 | 1.23% | 2,113 |
| Oct 1, 2025 | 8.20 | 8.20 | 7.78 | 8.10 | 8.10 | -1.46% | 1,676 |
| Sep 30, 2025 | 8.14 | 8.22 | 7.90 | 8.22 | 8.22 | 1.99% | 84 |
| Sep 29, 2025 | 8.04 | 8.50 | 8.04 | 8.06 | 7.93 | 0.75% | 6,147 |
| Sep 26, 2025 | 8.22 | 8.66 | 7.90 | 8.00 | 7.87 | -3.61% | 20,084 |
| Sep 25, 2025 | 8.74 | 8.86 | 8.00 | 8.30 | 8.17 | -2.35% | 2,312 |
| Sep 24, 2025 | 8.48 | 8.50 | 7.60 | 8.50 | 8.36 | 0.24% | 26,876 |
| Sep 23, 2025 | 8.40 | 8.48 | 8.34 | 8.48 | 8.34 | -0.93% | 4,660 |
| Sep 22, 2025 | 8.42 | 8.56 | 8.40 | 8.56 | 8.42 | 0.94% | 7,552 |
| Sep 19, 2025 | 8.34 | 8.60 | 8.28 | 8.48 | 8.34 | -2.53% | 3,180 |
| Sep 18, 2025 | 8.94 | 8.94 | 8.20 | 8.70 | 8.56 | 0.69% | 2,315 |
| Sep 17, 2025 | 8.28 | 8.72 | 8.28 | 8.64 | 8.50 | -3.14% | 3,321 |
| Sep 16, 2025 | 8.54 | 8.92 | 8.54 | 8.92 | 8.78 | -0.22% | 74 |
| Sep 15, 2025 | 9.10 | 9.24 | 8.94 | 8.94 | 8.80 | 1.36% | 1,559 |
| Sep 12, 2025 | 8.88 | 8.88 | 8.80 | 8.82 | 8.68 | -2.22% | 4,214 |