Polygiene Group AB (STO:POLYG)
Sweden · Delayed Price · Currency is SEK 4.200
-0.100 (-2.33%)
Aug 14, 2026, 5:14 PM CET
Polygiene Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 4.70 | 4.71 | 4.70 | 4.71 | 4.71 | -2.08% | 147 |
| Jul 15, 2026 | 4.65 | 6.00 | 4.65 | 4.81 | 4.81 | -4.94% | 6,907 |
| Jul 14, 2026 | 5.00 | 5.24 | 4.72 | 5.06 | 5.06 | 1.20% | 1,218 |
| Jul 13, 2026 | 4.65 | 5.00 | 4.65 | 5.00 | 5.00 | 0.20% | 105 |
| Jul 10, 2026 | 4.99 | 4.99 | 4.66 | 4.99 | 4.99 | 0.81% | 5,620 |
| Jul 9, 2026 | 5.08 | 5.22 | 4.95 | 4.95 | 4.95 | -2.56% | 2,812 |
| Jul 8, 2026 | 4.91 | 5.08 | 4.82 | 5.08 | 5.08 | 4.10% | 1,115 |
| Jul 7, 2026 | 4.82 | 4.88 | 4.74 | 4.88 | 4.88 | -2.20% | 508 |
| Jul 6, 2026 | 4.50 | 5.10 | 4.50 | 4.99 | 4.99 | -4.77% | 4,637 |
| Jul 2, 2026 | 4.95 | 5.24 | 4.95 | 5.24 | 5.24 | -8.07% | 283 |
| Jul 1, 2026 | 5.72 | 5.72 | 5.48 | 5.70 | 5.70 | -1.72% | 78 |
| Jun 30, 2026 | 5.30 | 5.80 | 5.30 | 5.80 | 5.80 | 9.43% | 227 |
| Jun 29, 2026 | 5.00 | 5.30 | 4.99 | 5.30 | 5.30 | 3.92% | 714 |
| Jun 26, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -6.25% | 786 |
| Jun 25, 2026 | 5.68 | 5.68 | 5.44 | 5.44 | 5.44 | 9.68% | 455 |
| Jun 24, 2026 | 5.20 | 5.22 | 4.96 | 4.96 | 4.96 | -2.75% | 1,058 |
| Jun 23, 2026 | 5.00 | 5.10 | 4.95 | 5.10 | 5.10 | -1.16% | 19,390 |
| Jun 22, 2026 | 5.18 | 5.18 | 5.16 | 5.16 | 5.16 | -0.39% | 102 |
| Jun 18, 2026 | 5.02 | 5.24 | 5.02 | 5.18 | 5.18 | -4.78% | 4,185 |
| Jun 17, 2026 | 5.50 | 5.50 | 5.02 | 5.44 | 5.44 | -2.16% | 5,287 |
| Jun 16, 2026 | 5.50 | 5.60 | 5.50 | 5.56 | 5.56 | 2.96% | 3,025 |
| Jun 15, 2026 | 5.06 | 5.60 | 5.06 | 5.40 | 5.40 | -1.46% | 7,156 |
| Jun 12, 2026 | 5.00 | 5.56 | 4.51 | 5.48 | 5.48 | -1.44% | 4,093 |
| Jun 11, 2026 | 5.00 | 5.60 | 5.00 | 5.56 | 5.56 | -2.11% | 2,582 |
| Jun 10, 2026 | 5.20 | 5.68 | 5.00 | 5.68 | 5.68 | 0.35% | 82 |
| Jun 9, 2026 | 5.66 | 5.74 | 5.20 | 5.66 | 5.66 | -2.08% | 1,091 |
| Jun 8, 2026 | 5.74 | 5.78 | 5.72 | 5.78 | 5.78 | 5.09% | 335 |
| Jun 5, 2026 | 5.52 | 5.60 | 5.18 | 5.50 | 5.50 | -1.43% | 7,163 |
| Jun 4, 2026 | 5.68 | 5.70 | 5.52 | 5.58 | 5.58 | -0.36% | 24,661 |