Polygiene Group AB (STO:POLYG)
Sweden · Delayed Price · Currency is SEK 8.26
-0.82 (-9.03%)
Jan 21, 2026, 12:58 PM CET
Polygiene Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | - | -9.47% | 100 |
| Jan 20, 2026 | 8.06 | 9.12 | 8.06 | 9.08 | 9.08 | -1.30% | 2,466 |
| Jan 19, 2026 | 7.64 | 9.20 | 7.64 | 9.20 | 9.20 | -2.75% | 6,020 |
| Jan 16, 2026 | 8.46 | 9.88 | 8.44 | 9.46 | 9.46 | -4.06% | 8,170 |
| Jan 15, 2026 | 9.90 | 9.90 | 8.72 | 9.86 | 9.86 | -0.20% | 2,683 |
| Jan 14, 2026 | 9.50 | 9.88 | 9.50 | 9.88 | 9.88 | 7.39% | 260 |
| Jan 13, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -2.13% | 1,775 |
| Jan 12, 2026 | 9.02 | 10.35 | 9.02 | 9.40 | 9.40 | 2.17% | 1,304 |
| Jan 9, 2026 | 9.04 | 9.24 | 9.02 | 9.20 | 9.20 | -4.17% | 1,787 |
| Jan 8, 2026 | 9.50 | 9.64 | 9.50 | 9.60 | 9.60 | 4.12% | 107 |
| Jan 7, 2026 | 8.42 | 9.66 | 8.42 | 9.22 | 9.22 | 8.47% | 10,562 |
| Jan 5, 2026 | 9.00 | 9.00 | 8.48 | 8.50 | 8.50 | -7.81% | 4,278 |
| Jan 2, 2026 | 9.00 | 10.05 | 9.00 | 9.22 | 9.22 | - | 3,291 |
| Dec 30, 2025 | 8.66 | 9.22 | 8.66 | 9.22 | 9.22 | 1.10% | 18,142 |
| Dec 29, 2025 | 9.22 | 9.22 | 8.70 | 9.12 | 9.12 | -2.36% | 2,431 |
| Dec 23, 2025 | 9.06 | 9.84 | 9.06 | 9.34 | 9.34 | -6.60% | 4,512 |
| Dec 22, 2025 | 10.25 | 10.25 | 8.92 | 10.00 | 10.00 | -2.44% | 9,646 |
| Dec 19, 2025 | 10.30 | 10.30 | 10.15 | 10.25 | 10.25 | 0.99% | 5,074 |
| Dec 18, 2025 | 9.52 | 10.15 | 9.52 | 10.15 | 10.15 | 4.21% | 7,125 |
| Dec 17, 2025 | 9.90 | 9.90 | 9.38 | 9.74 | 9.74 | -1.62% | 6,100 |
| Dec 16, 2025 | 9.90 | 10.00 | 9.90 | 9.90 | 9.90 | - | 6,344 |
| Dec 15, 2025 | 9.92 | 10.15 | 9.90 | 9.90 | 9.90 | -2.46% | 2,555 |
| Dec 12, 2025 | 9.84 | 10.60 | 9.84 | 10.15 | 10.15 | 3.57% | 4,508 |
| Dec 11, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 495 |
| Dec 10, 2025 | 9.80 | 9.96 | 9.80 | 9.80 | 9.80 | 1.03% | 5,387 |
| Dec 9, 2025 | 10.50 | 10.80 | 9.70 | 9.70 | 9.70 | - | 3,530 |
| Dec 8, 2025 | 9.60 | 9.70 | 9.60 | 9.70 | 9.70 | 1.04% | 1,910 |
| Dec 5, 2025 | 9.76 | 9.76 | 9.60 | 9.60 | 9.60 | 0.63% | 5,750 |
| Dec 4, 2025 | 9.50 | 9.78 | 9.50 | 9.54 | 9.54 | 0.42% | 5,989 |
| Dec 3, 2025 | 9.02 | 9.70 | 9.02 | 9.50 | 9.50 | 1.06% | 5,222 |
| Dec 2, 2025 | 9.50 | 9.50 | 9.00 | 9.40 | 9.40 | -1.05% | 11,542 |
| Dec 1, 2025 | 9.80 | 9.80 | 8.66 | 9.50 | 9.50 | -3.06% | 17,631 |
| Nov 28, 2025 | 9.50 | 9.80 | 7.52 | 9.80 | 9.80 | - | 16,581 |
| Nov 27, 2025 | 9.52 | 10.05 | 9.50 | 9.80 | 9.80 | 3.16% | 3,691 |
| Nov 26, 2025 | 9.50 | 9.52 | 9.50 | 9.50 | 9.50 | - | 7,364 |
| Nov 25, 2025 | 9.64 | 9.64 | 9.20 | 9.50 | 9.50 | -0.21% | 3,363 |
| Nov 24, 2025 | 9.12 | 10.60 | 9.12 | 9.52 | 9.52 | -7.12% | 446 |
| Nov 21, 2025 | 10.65 | 10.65 | 9.98 | 10.25 | 10.25 | - | 2,158 |
| 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 |