Polygiene Group AB (STO:POLYG)
Sweden · Delayed Price · Currency is SEK 7.18
-0.26 (-3.49%)
Apr 14, 2026, 4:32 PM CET
Polygiene Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2026 | 5.82 | 6.00 | 5.62 | 6.00 | 6.00 | 2.04% | 39,796 |
| Mar 3, 2026 | 6.10 | 6.22 | 5.76 | 5.88 | 5.88 | -5.47% | 13,404 |
| Mar 2, 2026 | 6.60 | 6.60 | 6.00 | 6.22 | 6.22 | -6.33% | 8,044 |
| Feb 27, 2026 | 7.76 | 7.76 | 6.62 | 6.64 | 6.64 | 0.61% | 1,695 |
| Feb 26, 2026 | 6.66 | 8.02 | 6.60 | 6.60 | 6.60 | -1.79% | 14,031 |
| Feb 25, 2026 | 6.20 | 6.72 | 6.20 | 6.72 | 6.72 | 3.38% | 14,593 |
| Feb 24, 2026 | 5.68 | 6.58 | 5.68 | 6.50 | 6.50 | 1.88% | 14,537 |
| Feb 23, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - | 14 |
| Feb 20, 2026 | 6.02 | 6.90 | 6.00 | 6.38 | 6.38 | 0.63% | 11,153 |
| Feb 19, 2026 | 6.42 | 6.74 | 6.34 | 6.34 | 6.34 | -0.94% | 1,220 |
| Feb 18, 2026 | 5.86 | 6.62 | 5.86 | 6.40 | 6.40 | -4.48% | 3,023 |
| Feb 17, 2026 | 6.52 | 6.74 | 5.90 | 6.70 | 6.70 | -2.62% | 4,244 |
| Feb 16, 2026 | 6.58 | 6.90 | 6.50 | 6.88 | 6.88 | -0.29% | 1,019 |
| Feb 13, 2026 | 6.94 | 7.00 | 6.60 | 6.90 | 6.90 | -1.43% | 6,707 |
| Feb 12, 2026 | 8.00 | 8.00 | 6.52 | 7.00 | 7.00 | -22.05% | 51,703 |
| Feb 11, 2026 | 8.00 | 9.00 | 8.00 | 8.98 | 8.98 | 12.25% | 16,389 |
| Feb 10, 2026 | 7.96 | 8.00 | 7.72 | 8.00 | 8.00 | - | 3,666 |
| Feb 9, 2026 | 8.06 | 8.26 | 8.00 | 8.00 | 8.00 | -5.88% | 4,704 |
| Feb 6, 2026 | 8.64 | 8.64 | 7.90 | 8.50 | 8.50 | 2.91% | 4,283 |
| Feb 5, 2026 | 8.22 | 8.26 | 8.22 | 8.26 | 8.26 | 0.49% | 1,781 |
| Feb 4, 2026 | 8.22 | 8.76 | 8.20 | 8.22 | 8.22 | -3.29% | 5,150 |
| Feb 3, 2026 | 8.60 | 8.60 | 8.24 | 8.50 | 8.50 | -1.16% | 1,188 |
| Feb 2, 2026 | 8.24 | 8.80 | 8.00 | 8.60 | 8.60 | -2.27% | 6,053 |
| Jan 30, 2026 | 8.32 | 8.82 | 8.32 | 8.80 | 8.80 | 6.02% | 4,777 |