Polygiene Group AB (STO:POLYG)
Sweden · Delayed Price · Currency is SEK 5.94
-0.22 (-3.57%)
May 25, 2026, 5:29 PM CET
Polygiene Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 6.00 | 6.20 | 5.98 | 6.10 | - | -0.97% | 2,489 |
| May 22, 2026 | 5.96 | 6.16 | 5.96 | 6.16 | 6.16 | -0.32% | 2,151 |
| May 21, 2026 | 6.16 | 6.18 | 5.98 | 6.18 | 6.18 | 1.64% | 2,705 |
| May 20, 2026 | 6.16 | 6.16 | 5.96 | 6.08 | 6.08 | -2.25% | 2,820 |
| May 19, 2026 | 5.94 | 6.22 | 5.94 | 6.22 | 6.22 | -4.31% | 5,229 |
| May 18, 2026 | 6.14 | 6.54 | 6.14 | 6.50 | 6.50 | 0.62% | 162 |
| May 15, 2026 | 5.92 | 6.46 | 5.92 | 6.46 | 6.46 | -1.22% | 77 |
| May 12, 2026 | 6.74 | 6.74 | 6.04 | 6.54 | 6.54 | 0.93% | 4,488 |
| May 11, 2026 | 6.42 | 6.48 | 6.42 | 6.48 | 6.48 | 0.31% | 1,110 |
| May 8, 2026 | 6.70 | 6.70 | 6.44 | 6.46 | 6.46 | -3.58% | 23,032 |
| May 7, 2026 | 6.50 | 7.60 | 6.08 | 6.70 | 6.70 | 2.76% | 12,533 |
| May 6, 2026 | 6.14 | 6.64 | 6.14 | 6.52 | 6.52 | -4.12% | 13,631 |
| May 5, 2026 | 6.98 | 6.98 | 6.72 | 6.80 | 6.80 | -9.33% | 2,697 |
| May 4, 2026 | 7.68 | 7.68 | 7.50 | 7.50 | 7.50 | -5.06% | 530 |
| Apr 30, 2026 | 6.38 | 7.90 | 6.38 | 7.90 | 7.90 | 1.54% | 974 |
| Apr 29, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 14.41% | 128 |
| Apr 28, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 1,512 |
| Apr 27, 2026 | 5.56 | 6.98 | 5.56 | 6.80 | 6.80 | -12.82% | 27,074 |
| Apr 23, 2026 | 7.32 | 8.00 | 6.56 | 7.80 | 7.80 | - | 716 |
| Apr 22, 2026 | 6.40 | 8.00 | 6.40 | 7.80 | 7.80 | -2.50% | 6,487 |
| Apr 21, 2026 | 7.00 | 9.00 | 6.98 | 8.00 | 8.00 | 9.29% | 17,456 |
| Apr 20, 2026 | 7.10 | 7.32 | 7.10 | 7.32 | 7.32 | -2.14% | 713 |
| Apr 17, 2026 | 6.70 | 7.58 | 6.70 | 7.48 | 7.48 | -0.27% | 407 |
| Apr 16, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 4.46% | 2,000 |
| Apr 14, 2026 | 6.56 | 7.72 | 6.56 | 7.18 | 7.18 | -3.49% | 4,496 |
| Apr 13, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - | 421 |
| Apr 9, 2026 | 7.50 | 7.56 | 7.00 | 7.44 | 7.44 | -12.47% | 1,335 |
| Apr 8, 2026 | 7.90 | 8.50 | 7.02 | 8.50 | 8.50 | 14.86% | 806 |
| Apr 7, 2026 | 6.04 | 7.50 | 6.04 | 7.40 | 7.40 | -1.33% | 1,463 |
| Apr 2, 2026 | 7.12 | 7.76 | 7.12 | 7.50 | 7.50 | -1.83% | 2,309 |
| Apr 1, 2026 | 6.60 | 7.64 | 6.60 | 7.64 | 7.64 | 26.49% | 11,165 |
| Mar 31, 2026 | 6.60 | 6.60 | 6.04 | 6.04 | 6.04 | 0.33% | 178 |
| Mar 30, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - | 166 |
| Mar 27, 2026 | 6.50 | 6.50 | 6.02 | 6.02 | 6.02 | -9.88% | 346 |
| Mar 26, 2026 | 6.40 | 6.68 | 6.38 | 6.68 | 6.68 | 4.37% | 84 |
| Mar 25, 2026 | 5.62 | 6.40 | 5.62 | 6.40 | 6.40 | 6.67% | 1,507 |
| Mar 24, 2026 | 5.48 | 6.00 | 5.48 | 6.00 | 6.00 | - | 225 |
| Mar 23, 2026 | 6.02 | 6.22 | 6.00 | 6.00 | 6.00 | -2.91% | 14,112 |
| Mar 20, 2026 | 6.40 | 6.40 | 6.04 | 6.18 | 6.18 | -3.44% | 4,160 |
| Mar 19, 2026 | 6.10 | 6.40 | 6.10 | 6.40 | 6.40 | 5.96% | 581 |
| Mar 18, 2026 | 6.04 | 6.04 | 6.02 | 6.04 | 6.04 | 0.33% | 2,907 |
| Mar 17, 2026 | 5.80 | 6.10 | 5.80 | 6.02 | 6.02 | -0.99% | 10,831 |
| Mar 16, 2026 | 5.52 | 6.08 | 5.48 | 6.08 | 6.08 | -5.00% | 77,263 |
| Mar 13, 2026 | 5.42 | 6.40 | 5.42 | 6.40 | 6.40 | 17.22% | 5,225 |
| Mar 12, 2026 | 5.50 | 5.50 | 5.42 | 5.46 | 5.46 | -0.73% | 3,855 |
| Mar 11, 2026 | 5.62 | 5.62 | 5.36 | 5.50 | 5.50 | -2.48% | 5,389 |
| Mar 10, 2026 | 5.78 | 5.80 | 5.64 | 5.64 | 5.64 | 0.36% | 3,000 |
| Mar 9, 2026 | 5.68 | 5.98 | 5.62 | 5.62 | 5.62 | -6.02% | 11,383 |
| Mar 6, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 3.10% | 100 |
| Mar 5, 2026 | 5.86 | 5.86 | 5.80 | 5.80 | 5.80 | -3.33% | 1,032 |