PolarCool AB (publ) (NGM:POLAR)
Sweden
· Delayed Price · Currency is SEK 4.320
+0.300 (7.46%)
At close: Apr 27, 2026
PolarCool AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 4.12 | 4.48 | 4.12 | 4.32 | 4.32 | 7.46% | 5,842 |
| Apr 24, 2026 | 4.94 | 4.94 | 3.76 | 4.02 | 4.02 | 9.24% | 23,438 |
| Apr 23, 2026 | 3.60 | 3.84 | 3.60 | 3.68 | 3.68 | -1.60% | 815 |
| Apr 22, 2026 | 3.70 | 3.74 | 3.66 | 3.74 | 3.74 | -0.53% | 1,426 |
| Apr 21, 2026 | 4.48 | 4.48 | 3.76 | 3.76 | 3.76 | -3.09% | 10,864 |
| Apr 20, 2026 | 4.00 | 4.00 | 3.82 | 3.88 | 3.88 | -7.62% | 7,694 |
| Apr 17, 2026 | 4.00 | 4.20 | 4.00 | 4.20 | 4.20 | 6.60% | 29,885 |
| Apr 16, 2026 | 3.96 | 4.00 | 3.84 | 3.94 | 3.94 | 2.60% | 21,491 |
| Apr 15, 2026 | 3.62 | 3.84 | 3.38 | 3.84 | 3.84 | 6.67% | 21,910 |
| Apr 14, 2026 | 3.48 | 3.90 | 3.36 | 3.60 | 3.60 | 11.80% | 51,522 |
| Apr 13, 2026 | 2.86 | 3.22 | 2.86 | 3.22 | 3.22 | 1.90% | 16,503 |
| Apr 10, 2026 | 3.32 | 3.32 | 3.04 | 3.16 | 3.16 | 4.64% | 22,121 |
| Apr 9, 2026 | 3.02 | 3.02 | 3.00 | 3.02 | 3.02 | -0.66% | 4,372 |
| Apr 8, 2026 | 2.86 | 3.04 | 2.86 | 3.04 | 3.04 | 3.40% | 6,333 |
| Apr 7, 2026 | 2.88 | 2.96 | 2.86 | 2.94 | 2.94 | -6.37% | 12,916 |
| Apr 2, 2026 | 3.22 | 3.22 | 3.14 | 3.14 | 3.14 | 6.80% | 2,395 |
| Apr 1, 2026 | 3.08 | 3.38 | 2.94 | 2.94 | 2.94 | -10.91% | 18,902 |
| Mar 31, 2026 | 3.02 | 3.30 | 2.92 | 3.30 | 3.30 | - | 14,662 |
| Mar 30, 2026 | 3.26 | 3.30 | 3.10 | 3.30 | 3.30 | 1.23% | 81 |
| Mar 27, 2026 | 3.16 | 3.30 | 3.16 | 3.26 | 3.26 | -6.32% | 10,306 |
| Mar 25, 2026 | 2.92 | 3.60 | 2.92 | 3.48 | 3.48 | -2.79% | 3,171 |
| Mar 24, 2026 | 3.58 | 3.60 | 3.32 | 3.58 | 3.58 | - | 67,871 |
| Mar 23, 2026 | 2.98 | 3.58 | 2.98 | 3.58 | 3.58 | 20.13% | 75,492 |
| Mar 20, 2026 | 3.00 | 3.02 | 2.80 | 2.98 | 2.98 | -18.58% | 13,164 |
| Mar 19, 2026 | 2.48 | 3.66 | 2.48 | 3.66 | 3.66 | 50.00% | 29,875 |
| Mar 18, 2026 | 2.40 | 2.44 | 2.40 | 2.44 | 2.44 | -1.61% | 4,832 |
| Mar 16, 2026 | 2.48 | 2.48 | 2.40 | 2.48 | 2.48 | 1.64% | 23,557 |
| Mar 13, 2026 | 2.44 | 2.44 | 2.30 | 2.44 | 2.44 | 1.67% | 7,599 |
| Mar 12, 2026 | 2.54 | 2.58 | 2.40 | 2.40 | 2.40 | -4.76% | 6,116 |
| Mar 11, 2026 | 2.40 | 2.52 | 2.40 | 2.52 | 2.52 | 1.61% | 413 |
| Mar 10, 2026 | 2.42 | 2.50 | 2.42 | 2.48 | 2.48 | 2.48% | 6,222 |
| Mar 9, 2026 | 2.50 | 2.50 | 2.40 | 2.42 | 2.42 | -2.42% | 45,506 |
| Mar 6, 2026 | 2.42 | 2.56 | 2.42 | 2.48 | 2.48 | 5.98% | 27,756 |
| Mar 5, 2026 | 2.30 | 2.38 | 2.22 | 2.34 | 2.34 | 5.41% | 16,399 |
| Mar 4, 2026 | 2.64 | 2.84 | 2.08 | 2.22 | 2.22 | -20.14% | 110,644 |
| Mar 3, 2026 | 2.80 | 2.80 | 2.70 | 2.78 | 2.78 | 5.30% | 3,901 |
| Mar 2, 2026 | 2.62 | 2.64 | 2.62 | 2.64 | 2.64 | -0.75% | 945 |
| Feb 27, 2026 | 2.58 | 2.72 | 2.58 | 2.66 | 2.66 | 2.31% | 19,701 |
| Feb 26, 2026 | 2.60 | 2.72 | 2.50 | 2.60 | 2.60 | 4.00% | 10,478 |
| Feb 25, 2026 | 2.20 | 2.58 | 2.20 | 2.50 | 2.50 | 1.63% | 6,682 |
| Feb 24, 2026 | 2.20 | 2.46 | 2.20 | 2.46 | 2.46 | 2.50% | 9,253 |
| Feb 23, 2026 | 2.26 | 2.42 | 2.26 | 2.40 | 2.40 | 6.19% | 1,288 |
| Feb 20, 2026 | 2.50 | 2.50 | 2.26 | 2.26 | 2.26 | -10.32% | 10,028 |
| Feb 19, 2026 | 2.38 | 2.52 | 2.32 | 2.52 | 2.52 | - | 11,684 |
| Feb 18, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 4.13% | 595 |
| Feb 16, 2026 | 1.98 | 2.92 | 1.98 | 2.42 | 2.42 | 5.22% | 57,231 |
| Feb 13, 2026 | 2.20 | 2.42 | 2.20 | 2.30 | 2.30 | -3.36% | 32,980 |
| Feb 12, 2026 | 2.40 | 2.44 | 2.10 | 2.38 | 2.38 | - | 27,293 |
| Feb 11, 2026 | 2.68 | 2.68 | 2.06 | 2.38 | 2.38 | -11.85% | 49,945 |
| Feb 10, 2026 | 2.48 | 2.70 | 2.02 | 2.70 | 2.70 | 8.00% | 4,622 |
| Feb 9, 2026 | 2.50 | 2.88 | 2.50 | 2.50 | 2.50 | 4.17% | 6,059 |
| Feb 6, 2026 | 2.52 | 2.52 | 2.40 | 2.40 | 2.40 | - | 7,938 |
| Feb 5, 2026 | 2.66 | 2.66 | 2.28 | 2.40 | 2.40 | -9.77% | 11,781 |
| Feb 4, 2026 | 2.88 | 2.88 | 2.44 | 2.66 | 2.66 | -11.33% | 22,147 |
| Feb 3, 2026 | 2.90 | 3.26 | 2.90 | 3.00 | 3.00 | 2.74% | 6,569 |
| Feb 2, 2026 | 2.76 | 2.92 | 2.76 | 2.92 | 2.92 | 2.82% | 83 |
| Jan 30, 2026 | 2.34 | 2.90 | 2.34 | 2.84 | 2.84 | -1.39% | 8,533 |
| Jan 29, 2026 | 3.00 | 3.48 | 2.72 | 2.88 | 2.88 | -4.00% | 22,371 |
| Jan 28, 2026 | 3.48 | 3.48 | 3.00 | 3.00 | 3.00 | -12.79% | 47,989 |
| Jan 27, 2026 | 3.50 | 3.50 | 3.36 | 3.44 | 3.44 | 1.18% | 14,027 |
| Jan 26, 2026 | 3.42 | 3.42 | 3.32 | 3.40 | 3.40 | -3.41% | 4,611 |
| Jan 23, 2026 | 3.56 | 3.68 | 3.52 | 3.52 | 3.52 | - | 20,915 |
| Jan 22, 2026 | 3.38 | 3.52 | 3.38 | 3.52 | 3.52 | 2.33% | 142 |
| Jan 21, 2026 | 3.06 | 3.60 | 3.06 | 3.44 | 3.44 | - | 2,993 |
| Jan 20, 2026 | 3.42 | 3.44 | 3.34 | 3.44 | 3.44 | 0.58% | 6,623 |
| Jan 19, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -5.00% | 337 |
| Jan 16, 2026 | 3.42 | 3.60 | 3.42 | 3.60 | 3.60 | 0.56% | 261 |
| Jan 15, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.70% | 328 |
| Jan 14, 2026 | 3.80 | 3.80 | 3.44 | 3.52 | 3.52 | -7.37% | 10,213 |
| Jan 13, 2026 | 3.62 | 3.80 | 3.40 | 3.80 | 3.80 | - | 1,953 |
| Jan 12, 2026 | 3.36 | 3.80 | 3.36 | 3.80 | 3.80 | -2.06% | 370 |
| Jan 9, 2026 | 3.78 | 3.88 | 3.78 | 3.88 | 3.88 | -0.51% | 294 |
| Jan 8, 2026 | 3.58 | 3.90 | 3.50 | 3.90 | 3.90 | 8.94% | 17,144 |
| Jan 7, 2026 | 3.80 | 3.80 | 3.46 | 3.58 | 3.58 | -5.29% | 5,108 |
| Jan 5, 2026 | 3.92 | 3.92 | 3.66 | 3.78 | 3.78 | -3.57% | 6,439 |
| Jan 2, 2026 | 3.94 | 3.94 | 3.26 | 3.92 | 3.92 | -12.89% | 14,968 |
| Dec 30, 2025 | 3.30 | 4.50 | 3.14 | 4.50 | 4.50 | 47.06% | 36,897 |
| Dec 29, 2025 | 2.96 | 3.90 | 2.92 | 3.06 | 3.06 | 5.52% | 53,060 |
| Dec 23, 2025 | 2.38 | 2.90 | 2.38 | 2.90 | 2.90 | 26.09% | 23,143 |
| Dec 22, 2025 | 2.26 | 2.36 | 2.26 | 2.30 | 2.30 | 1.77% | 8,189 |
| Dec 19, 2025 | 2.24 | 2.26 | 2.16 | 2.26 | 2.26 | 0.89% | 2,174 |
| Dec 18, 2025 | 2.14 | 2.24 | 2.14 | 2.24 | 2.24 | 4.67% | 9,500 |
| Dec 17, 2025 | 2.16 | 2.20 | 2.06 | 2.14 | 2.14 | 2.88% | 22,260 |
| Dec 16, 2025 | 2.14 | 2.14 | 2.08 | 2.08 | 2.08 | -2.80% | 26,711 |
| Dec 15, 2025 | 2.12 | 2.14 | 2.12 | 2.14 | 2.14 | 0.94% | 811 |
| Dec 12, 2025 | 2.24 | 2.24 | 2.12 | 2.12 | 2.12 | -2.75% | 4,807 |
| Dec 11, 2025 | 2.02 | 2.20 | 2.02 | 2.18 | 2.18 | 6.86% | 5,815 |
| Dec 10, 2025 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | -3.77% | 649 |
| Dec 9, 2025 | 2.24 | 2.24 | 1.94 | 2.12 | 2.12 | -2.75% | 799 |
| Dec 8, 2025 | 2.10 | 2.24 | 2.10 | 2.18 | 2.18 | 5.83% | 11,553 |
| 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 |