PolarCool AB (publ) (NGM:POLAR)
Sweden
· Delayed Price · Currency is SEK 2.060
+0.060 (3.00%)
At close: Dec 5, 2025
PolarCool AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.18 | 2.18 | 2.02 | 2.06 | 2.06 | 3.00% | 3,713 |
| Dec 4, 2025 | 2.08 | 2.20 | 1.98 | 2.00 | 2.00 | -3.85% | 2,176 |
| Dec 3, 2025 | 2.20 | 2.24 | 2.00 | 2.08 | 2.08 | -7.14% | 752 |
| Dec 2, 2025 | 1.67 | 2.24 | 1.67 | 2.24 | 2.24 | 3.70% | 141 |
| Dec 1, 2025 | 2.12 | 2.24 | 1.53 | 2.16 | 2.16 | - | 2,504 |
| Nov 28, 2025 | 2.20 | 2.22 | 1.99 | 2.16 | 2.16 | -1.82% | 22,658 |
| Nov 27, 2025 | 2.18 | 2.26 | 2.18 | 2.20 | 2.20 | 5.77% | 5,217 |
| Nov 26, 2025 | 2.28 | 2.46 | 2.08 | 2.08 | 2.08 | -7.96% | 884 |
| Nov 25, 2025 | 2.44 | 2.44 | 2.26 | 2.26 | 2.26 | -16.30% | 5,228 |
| Nov 24, 2025 | 2.50 | 2.72 | 2.50 | 2.70 | 2.70 | 7.14% | 1,377 |
| Nov 21, 2025 | 2.94 | 2.94 | 2.52 | 2.52 | 2.52 | -10.00% | 3,744 |
| Nov 20, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -4.11% | 1,000 |
| Nov 19, 2025 | 2.70 | 2.96 | 2.70 | 2.92 | 2.92 | -2.01% | 759 |
| Nov 18, 2025 | 2.52 | 3.34 | 2.52 | 2.98 | 2.98 | 9.56% | 3,993 |
| Nov 14, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | 26 |
| Nov 13, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.74% | 1,626 |
| Nov 12, 2025 | 2.70 | 2.72 | 2.70 | 2.70 | 2.70 | - | 1,271 |
| Nov 11, 2025 | 2.72 | 2.72 | 2.46 | 2.70 | 2.70 | -0.74% | 1,604 |
| Nov 10, 2025 | 2.70 | 2.72 | 2.70 | 2.72 | 2.72 | 0.74% | 2,461 |
| Nov 7, 2025 | 2.66 | 2.70 | 2.34 | 2.70 | 2.70 | 1.50% | 10,836 |
| Nov 6, 2025 | 2.34 | 2.70 | 2.34 | 2.66 | 2.66 | 5.56% | 866 |
| Nov 5, 2025 | 2.48 | 2.52 | 2.46 | 2.52 | 2.52 | -1.56% | 5,405 |
| Nov 4, 2025 | 2.48 | 2.66 | 2.48 | 2.56 | 2.56 | - | 1,539 |
| Nov 3, 2025 | 2.46 | 2.70 | 2.46 | 2.56 | 2.56 | 4.07% | 1,197 |
| Oct 31, 2025 | 2.62 | 2.62 | 2.46 | 2.46 | 2.46 | -3.91% | 6,213 |
| Oct 30, 2025 | 2.30 | 2.70 | 2.30 | 2.56 | 2.56 | 3.23% | 4,659 |
| Oct 29, 2025 | 2.38 | 2.48 | 2.38 | 2.48 | 2.48 | -4.62% | 340 |
| Oct 28, 2025 | 2.76 | 2.76 | 2.50 | 2.60 | 2.60 | - | 3,696 |
| Oct 27, 2025 | 2.66 | 2.88 | 2.58 | 2.60 | 2.60 | -3.70% | 6,918 |
| Oct 24, 2025 | 2.60 | 2.70 | 2.56 | 2.70 | 2.70 | 8.00% | 7,717 |
| Oct 23, 2025 | 3.74 | 3.74 | 2.32 | 2.50 | 2.50 | -43.18% | 178,230 |
| Oct 21, 2025 | 4.32 | 4.40 | 4.10 | 4.40 | 4.40 | 7.32% | 1,051 |
| Oct 20, 2025 | 4.16 | 4.20 | 4.10 | 4.10 | 4.10 | -4.65% | 5,160 |
| Oct 17, 2025 | 4.18 | 4.30 | 4.18 | 4.30 | 4.30 | - | 73 |
| Oct 16, 2025 | 4.22 | 4.36 | 4.18 | 4.30 | 4.30 | 1.90% | 625 |
| Oct 15, 2025 | 4.46 | 4.60 | 4.18 | 4.22 | 4.22 | -5.38% | 7,157 |
| Oct 14, 2025 | 4.42 | 4.46 | 4.42 | 4.46 | 4.46 | 0.90% | 272 |
| Oct 13, 2025 | 4.36 | 4.44 | 4.36 | 4.42 | 4.42 | 2.31% | 409 |
| Oct 10, 2025 | 4.20 | 4.32 | 4.10 | 4.32 | 4.32 | -3.57% | 7,094 |
| Oct 9, 2025 | 4.50 | 4.66 | 4.16 | 4.48 | 4.48 | -0.44% | 4,538 |
| Oct 8, 2025 | 4.68 | 4.68 | 4.10 | 4.50 | 4.50 | 9.22% | 1,742 |
| Oct 7, 2025 | 4.12 | 4.52 | 4.12 | 4.12 | 4.12 | -1.44% | 1,002 |
| Oct 6, 2025 | 4.16 | 4.70 | 4.16 | 4.18 | 4.18 | -5.43% | 1,699 |
| Oct 3, 2025 | 3.50 | 4.70 | 3.50 | 4.42 | 4.42 | 1.38% | 587 |
| Oct 2, 2025 | 4.68 | 4.68 | 4.20 | 4.36 | 4.36 | -2.24% | 3,462 |
| Oct 1, 2025 | 4.20 | 4.46 | 4.20 | 4.46 | 4.46 | -0.89% | 1,181 |
| Sep 30, 2025 | 4.50 | 4.72 | 4.26 | 4.50 | 4.50 | 1.81% | 346 |
| Sep 29, 2025 | 4.94 | 5.50 | 4.26 | 4.42 | 4.42 | -10.89% | 34,794 |
| Sep 26, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 161 |
| Sep 25, 2025 | 4.80 | 5.00 | 4.54 | 4.96 | 4.96 | 4.20% | 1,864 |
| Sep 24, 2025 | 4.70 | 4.78 | 4.70 | 4.76 | 4.76 | 2.59% | 3,289 |
| Sep 23, 2025 | 5.05 | 5.05 | 4.64 | 4.64 | 4.64 | -4.92% | 5,521 |
| Sep 22, 2025 | 4.96 | 4.96 | 4.56 | 4.88 | 4.88 | -3.37% | 1,350 |
| Sep 19, 2025 | 4.72 | 5.05 | 4.60 | 5.05 | 5.05 | 1.41% | 1,153 |
| Sep 18, 2025 | 4.70 | 4.98 | 4.70 | 4.98 | 4.98 | -2.35% | 3,476 |
| Sep 17, 2025 | 4.98 | 5.60 | 4.70 | 5.10 | 5.10 | 2.82% | 7,336 |
| Sep 16, 2025 | 4.76 | 5.00 | 4.76 | 4.96 | 4.96 | -12.21% | 912 |
| Sep 15, 2025 | 5.90 | 5.90 | 5.65 | 5.65 | 5.65 | - | 706 |
| Sep 12, 2025 | 4.70 | 5.65 | 4.70 | 5.65 | 5.65 | 5.61% | 106 |
| Sep 11, 2025 | 5.25 | 5.35 | 4.74 | 5.35 | 5.35 | 4.90% | 162 |
| Sep 10, 2025 | 5.05 | 5.60 | 4.96 | 5.10 | 5.10 | -7.27% | 8,004 |
| Sep 9, 2025 | 5.05 | 5.50 | 5.00 | 5.50 | 5.50 | -3.51% | 7,730 |
| Sep 8, 2025 | 5.15 | 5.70 | 5.05 | 5.70 | 5.70 | 10.68% | 91 |
| Sep 5, 2025 | 4.64 | 5.70 | 4.64 | 5.15 | 5.15 | -5.50% | 2,613 |
| Sep 4, 2025 | 5.60 | 5.70 | 4.54 | 5.45 | 5.45 | 0.93% | 1,561 |
| Sep 3, 2025 | 4.86 | 5.40 | 4.86 | 5.40 | 5.40 | 8.00% | 362 |
| Sep 2, 2025 | 4.44 | 5.00 | 4.44 | 5.00 | 5.00 | 0.81% | 4,521 |
| Sep 1, 2025 | 4.42 | 5.95 | 4.42 | 4.96 | 4.96 | -11.43% | 1,530 |
| Aug 29, 2025 | 4.90 | 5.85 | 4.90 | 5.60 | 5.60 | 4.67% | 1,022 |
| Aug 27, 2025 | 5.50 | 5.50 | 5.05 | 5.35 | 5.35 | - | 270 |
| Aug 26, 2025 | 6.20 | 6.20 | 4.64 | 5.35 | 5.35 | -6.96% | 459 |
| Aug 25, 2025 | 4.96 | 5.80 | 4.80 | 5.75 | 5.75 | - | 1,470 |
| Aug 21, 2025 | 5.75 | 5.80 | 4.68 | 5.75 | 5.75 | 0.88% | 1,453 |
| Aug 20, 2025 | 5.80 | 5.80 | 4.76 | 5.70 | 5.70 | -1.72% | 115 |
| Aug 19, 2025 | 4.62 | 5.80 | 4.62 | 5.80 | 5.80 | 7.41% | 72 |
| Aug 18, 2025 | 5.40 | 6.20 | 5.40 | 5.40 | 5.40 | - | 1,119 |
| Aug 15, 2025 | 4.96 | 5.40 | 4.52 | 5.40 | 5.40 | 4.85% | 5,151 |
| Aug 14, 2025 | 5.20 | 5.20 | 4.92 | 5.15 | 5.15 | 9.11% | 6,498 |
| Aug 13, 2025 | 4.42 | 5.15 | 4.42 | 4.72 | 4.72 | -4.07% | 11,316 |
| Aug 12, 2025 | 5.05 | 5.10 | 4.50 | 4.92 | 4.92 | -1.20% | 1,065 |
| Aug 11, 2025 | 4.44 | 4.98 | 4.44 | 4.98 | 4.98 | 8.73% | 72 |
| Aug 8, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -6.15% | 15 |
| Aug 7, 2025 | 4.56 | 4.88 | 4.56 | 4.88 | 4.88 | 8.44% | 150 |
| Aug 6, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -10.00% | 253 |
| Aug 5, 2025 | 5.00 | 5.15 | 4.48 | 5.00 | 5.00 | -1.96% | 2,972 |
| Aug 4, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 8.05% | 20 |
| Aug 1, 2025 | 4.52 | 5.20 | 4.52 | 4.72 | 4.72 | -3.67% | 919 |
| Jul 30, 2025 | 4.98 | 4.98 | 4.52 | 4.90 | 4.90 | 1.66% | 610 |
| Jul 29, 2025 | 4.66 | 4.88 | 4.66 | 4.82 | 4.82 | 6.17% | 2,843 |
| Jul 28, 2025 | 5.00 | 5.00 | 4.22 | 4.54 | 4.54 | -9.20% | 3,746 |
| Jul 25, 2025 | 5.30 | 5.30 | 4.80 | 5.00 | 5.00 | -5.66% | 14,065 |
| Jul 24, 2025 | 5.30 | 5.30 | 4.92 | 5.30 | 5.30 | - | 346 |
| Jul 23, 2025 | 4.90 | 5.30 | 4.90 | 5.30 | 5.30 | - | 1,169 |
| Jul 22, 2025 | 5.30 | 5.30 | 4.82 | 5.30 | 5.30 | - | 616 |
| Jul 21, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | 50 |
| Jul 18, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 2.97% | 216 |
| Jul 17, 2025 | 4.50 | 5.05 | 3.80 | 5.05 | 5.05 | 13.74% | 6,088 |
| Jul 16, 2025 | 4.42 | 5.00 | 4.42 | 4.44 | 4.44 | -7.11% | 1,835 |
| Jul 15, 2025 | 4.50 | 5.00 | 4.50 | 4.78 | 4.78 | 2.58% | 812 |
| Jul 14, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -4.90% | 2,292 |