Polygiene Group AB (STO:POLYG)
Sweden · Delayed Price · Currency is SEK 3.120
-0.130 (-4.00%)
Sep 24, 2026, 5:09 PM CET
Polygiene Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 3.30 | 3.44 | 3.12 | 3.12 | 3.12 | -4.00% | 43,168 |
| Sep 23, 2026 | 3.79 | 3.87 | 3.20 | 3.25 | 3.25 | -0.31% | 263,851 |
| Sep 22, 2026 | 3.71 | 3.97 | 3.26 | 3.26 | 3.26 | -11.41% | 76,628 |
| Sep 21, 2026 | 3.90 | 3.90 | 3.63 | 3.68 | 3.68 | -5.40% | 67,613 |
| Sep 18, 2026 | 4.00 | 4.05 | 3.80 | 3.89 | 3.89 | 2.64% | 1,295 |
| Sep 17, 2026 | 3.84 | 4.00 | 3.70 | 3.79 | 3.79 | -1.04% | 150,187 |
| Sep 16, 2026 | 4.00 | 4.00 | 3.80 | 3.83 | 3.83 | -3.53% | 40,975 |
| Sep 15, 2026 | 3.85 | 3.97 | 3.85 | 3.97 | 3.97 | -0.75% | 3,485 |
| Sep 14, 2026 | 4.00 | 4.00 | 3.90 | 4.00 | 4.00 | - | 8,290 |
| Sep 11, 2026 | 3.82 | 4.00 | 3.82 | 4.00 | 4.00 | 3.09% | 21,124 |
| Sep 10, 2026 | 4.05 | 4.05 | 3.88 | 3.88 | 3.88 | -3.00% | 6,942 |
| Sep 9, 2026 | 4.00 | 4.05 | 3.92 | 4.00 | 4.00 | -2.68% | 53,984 |
| Sep 8, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 2.75% | 15 |
| Sep 7, 2026 | 3.92 | 4.12 | 3.92 | 4.00 | 4.00 | 1.27% | 2,080 |
| Sep 4, 2026 | 4.02 | 4.08 | 3.95 | 3.95 | 3.95 | -2.95% | 90,129 |
| Sep 3, 2026 | 4.10 | 4.12 | 3.96 | 4.07 | 4.07 | 0.25% | 56,644 |
| Sep 2, 2026 | 4.02 | 4.11 | 3.95 | 4.06 | 4.06 | 2.78% | 20,244 |
| Sep 1, 2026 | 4.15 | 4.29 | 3.88 | 3.95 | 3.95 | -5.50% | 42,277 |
| Aug 31, 2026 | 4.40 | 4.40 | 4.13 | 4.18 | 4.18 | -5.43% | 46,834 |
| Aug 28, 2026 | 3.83 | 4.69 | 3.83 | 4.42 | 4.42 | 7.80% | 40,129 |
| Aug 27, 2026 | 4.02 | 4.17 | 4.02 | 4.10 | 4.10 | 0.24% | 29,473 |
| Aug 26, 2026 | 4.10 | 4.14 | 4.07 | 4.09 | 4.09 | 0.25% | 26,800 |
| Aug 25, 2026 | 3.85 | 4.08 | 3.85 | 4.08 | 4.08 | 2.00% | 31,827 |
| Aug 24, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.44% | 1,734 |
| Aug 21, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 2,635 |
| Aug 20, 2026 | 4.04 | 4.10 | 4.00 | 4.10 | 4.10 | 2.24% | 13,896 |
| Aug 19, 2026 | 4.20 | 4.20 | 4.00 | 4.01 | 4.01 | -3.61% | 19,223 |
| Aug 18, 2026 | 4.05 | 4.28 | 4.04 | 4.16 | 4.16 | 1.22% | 107,290 |
| Aug 17, 2026 | 4.17 | 4.20 | 4.05 | 4.11 | 4.11 | -2.14% | 16,391 |
| Aug 14, 2026 | 4.35 | 4.38 | 4.20 | 4.20 | 4.20 | -2.33% | 12,198 |
| Aug 13, 2026 | 4.33 | 4.35 | 4.20 | 4.30 | 4.30 | -0.23% | 14,848 |
| Aug 12, 2026 | 4.46 | 4.50 | 4.26 | 4.31 | 4.31 | -3.79% | 55,288 |
| Aug 11, 2026 | 4.51 | 4.55 | 4.48 | 4.48 | 4.48 | -3.45% | 14,412 |
| Aug 10, 2026 | 4.49 | 4.83 | 4.49 | 4.64 | 4.64 | 1.09% | 4,029 |
| Aug 7, 2026 | 4.61 | 4.71 | 4.49 | 4.59 | 4.59 | -0.86% | 3,954 |
| Aug 6, 2026 | 4.48 | 4.68 | 4.48 | 4.63 | 4.63 | 3.35% | 532 |
| Aug 5, 2026 | 4.65 | 4.65 | 4.48 | 4.48 | 4.48 | -0.44% | 7,552 |
| Aug 4, 2026 | 4.80 | 4.80 | 4.50 | 4.50 | 4.50 | -6.25% | 12,024 |
| Aug 3, 2026 | 4.82 | 4.86 | 4.70 | 4.80 | 4.80 | -3.81% | 10,674 |
| Jul 31, 2026 | 4.98 | 4.99 | 4.95 | 4.99 | 4.99 | 0.20% | 227 |
| Jul 30, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 81 |
| Jul 29, 2026 | 4.87 | 4.98 | 4.87 | 4.98 | 4.98 | -2.73% | 69 |
| Jul 28, 2026 | 4.75 | 5.12 | 4.75 | 5.12 | 5.12 | 2.61% | 2,803 |
| Jul 27, 2026 | 4.85 | 5.06 | 4.70 | 4.99 | 4.99 | - | 33,555 |
| Jul 24, 2026 | 5.12 | 6.00 | 4.71 | 4.99 | 4.99 | -2.54% | 21,151 |
| Jul 23, 2026 | 5.02 | 6.98 | 4.52 | 5.12 | 5.12 | 2.61% | 68,133 |
| Jul 22, 2026 | 4.94 | 4.99 | 4.94 | 4.99 | 4.99 | 2.25% | 2,630 |
| Jul 21, 2026 | 4.67 | 4.88 | 4.55 | 4.88 | 4.88 | 4.05% | 9,312 |
| Jul 20, 2026 | 5.00 | 5.00 | 4.69 | 4.69 | 4.69 | -4.29% | 624 |
| Jul 17, 2026 | 4.67 | 4.90 | 4.67 | 4.90 | 4.90 | 4.03% | 712 |