Skip to main content
PolarCool AB (publ) (NGM:POLAR)
Sweden flag Sweden · Delayed Price · Currency is SEK
2.340
+0.120 (5.41%)
At close: Mar 5, 2026

PolarCool AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262.302.382.222.342.345.41%16,399
Mar 4, 20262.642.842.082.222.22-20.14%110,644
Mar 3, 20262.802.802.702.782.785.30%3,901
Mar 2, 20262.622.642.622.642.64-0.75%945
Feb 27, 20262.582.722.582.662.662.31%19,701
Feb 26, 20262.602.722.502.602.604.00%10,478
Feb 25, 20262.202.582.202.502.501.63%6,682
Feb 24, 20262.202.462.202.462.462.50%9,253
Feb 23, 20262.262.422.262.402.406.19%1,288
Feb 20, 20262.502.502.262.262.26-10.32%10,028
Feb 19, 20262.382.522.322.522.52-11,684
Feb 18, 20262.522.522.522.522.524.13%595
Feb 16, 20261.982.921.982.422.425.22%57,231
Feb 13, 20262.202.422.202.302.30-3.36%32,980
Feb 12, 20262.402.442.102.382.38-27,293
Feb 11, 20262.682.682.062.382.38-11.85%49,945
Feb 10, 20262.482.702.022.702.708.00%4,622
Feb 9, 20262.502.882.502.502.504.17%6,059
Feb 6, 20262.522.522.402.402.40-7,938
Feb 5, 20262.662.662.282.402.40-9.77%11,781
Feb 4, 20262.882.882.442.662.66-11.33%22,147
Feb 3, 20262.903.262.903.003.002.74%6,569
Feb 2, 20262.762.922.762.922.922.82%83
Jan 30, 20262.342.902.342.842.84-1.39%8,533
Jan 29, 20263.003.482.722.882.88-4.00%22,371
Jan 28, 20263.483.483.003.003.00-12.79%47,989
Jan 27, 20263.503.503.363.443.441.18%14,027
Jan 26, 20263.423.423.323.403.40-3.41%4,611
Jan 23, 20263.563.683.523.523.52-20,915
Jan 22, 20263.383.523.383.523.522.33%142
Jan 21, 20263.063.603.063.443.44-2,993
Jan 20, 20263.423.443.343.443.440.58%6,623
Jan 19, 20263.423.423.423.423.42-5.00%337
Jan 16, 20263.423.603.423.603.600.56%261
Jan 15, 20263.583.583.583.583.581.70%328
Jan 14, 20263.803.803.443.523.52-7.37%10,213
Jan 13, 20263.623.803.403.803.80-1,953
Jan 12, 20263.363.803.363.803.80-2.06%370
Jan 9, 20263.783.883.783.883.88-0.51%294
Jan 8, 20263.583.903.503.903.908.94%17,144
Jan 7, 20263.803.803.463.583.58-5.29%5,108
Jan 5, 20263.923.923.663.783.78-3.57%6,439
Jan 2, 20263.943.943.263.923.92-12.89%14,968
Dec 30, 20253.304.503.144.504.5047.06%36,897
Dec 29, 20252.963.902.923.063.065.52%53,060
Dec 23, 20252.382.902.382.902.9026.09%23,143
Dec 22, 20252.262.362.262.302.301.77%8,189
Dec 19, 20252.242.262.162.262.260.89%2,174
Dec 18, 20252.142.242.142.242.244.67%9,500
Dec 17, 20252.162.202.062.142.142.88%22,260
Dec 16, 20252.142.142.082.082.08-2.80%26,711
Dec 15, 20252.122.142.122.142.140.94%811
Dec 12, 20252.242.242.122.122.12-2.75%4,807
Dec 11, 20252.022.202.022.182.186.86%5,815
Dec 10, 20252.022.042.022.042.04-3.77%649
Dec 9, 20252.242.241.942.122.12-2.75%799
Dec 8, 20252.102.242.102.182.185.83%11,553
Dec 5, 20252.182.182.022.062.063.00%3,713
Dec 4, 20252.082.201.982.002.00-3.85%2,176
Dec 3, 20252.202.242.002.082.08-7.14%752
Dec 2, 20251.672.241.672.242.243.70%141
Dec 1, 20252.122.241.532.162.16-2,504
Nov 28, 20252.202.221.992.162.16-1.82%22,658
Nov 27, 20252.182.262.182.202.205.77%5,217
Nov 26, 20252.282.462.082.082.08-7.96%884
Nov 25, 20252.442.442.262.262.26-16.30%5,228
Nov 24, 20252.502.722.502.702.707.14%1,377
Nov 21, 20252.942.942.522.522.52-10.00%3,744
Nov 20, 20252.802.802.802.802.80-4.11%1,000
Nov 19, 20252.702.962.702.922.92-2.01%759
Nov 18, 20252.523.342.522.982.989.56%3,993
Nov 14, 20252.722.722.722.722.72-26
Nov 13, 20252.722.722.722.722.720.74%1,626
Nov 12, 20252.702.722.702.702.70-1,271
Nov 11, 20252.722.722.462.702.70-0.74%1,604
Nov 10, 20252.702.722.702.722.720.74%2,461
Nov 7, 20252.662.702.342.702.701.50%10,836
Nov 6, 20252.342.702.342.662.665.56%866
Nov 5, 20252.482.522.462.522.52-1.56%5,405
Nov 4, 20252.482.662.482.562.56-1,539
Nov 3, 20252.462.702.462.562.564.07%1,197
Oct 31, 20252.622.622.462.462.46-3.91%6,213
Oct 30, 20252.302.702.302.562.563.23%4,659
Oct 29, 20252.382.482.382.482.48-4.62%340
Oct 28, 20252.762.762.502.602.60-3,696
Oct 27, 20252.662.882.582.602.60-3.70%6,918
Oct 24, 20252.602.702.562.702.708.00%7,717
Oct 23, 20253.743.742.322.502.50-43.18%178,230
Oct 21, 20254.324.404.104.404.407.32%1,051
Oct 20, 20254.164.204.104.104.10-4.65%5,160
Oct 17, 20254.184.304.184.304.30-73
Oct 16, 20254.224.364.184.304.301.90%625
Oct 15, 20254.464.604.184.224.22-5.38%7,157
Oct 14, 20254.424.464.424.464.460.90%272
Oct 13, 20254.364.444.364.424.422.31%409
Oct 10, 20254.204.324.104.324.32-3.57%7,094
Oct 9, 20254.504.664.164.484.48-0.44%4,538
Oct 8, 20254.684.684.104.504.509.22%1,742
Oct 7, 20254.124.524.124.124.12-1.44%1,002
Oct 6, 20254.164.704.164.184.18-5.43%1,699