Polygiene Group AB (STO:POLYG)
Sweden
· Delayed Price · Currency is SEK 5.62
-0.36 (-6.02%)
Mar 9, 2026, 4:04 PM CET
Polygiene Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 29, 2026 | 8.60 | 9.00 | 8.30 | 8.30 | 8.30 | -6.95% | 5,376 |
| Jan 28, 2026 | 8.14 | 9.00 | 8.14 | 8.92 | 8.92 | -0.89% | 17,135 |
| Jan 27, 2026 | 9.34 | 9.34 | 8.98 | 9.00 | 9.00 | - | 1,956 |
| Jan 26, 2026 | 8.72 | 9.00 | 8.72 | 9.00 | 9.00 | 1.35% | 6,433 |
| Jan 23, 2026 | 8.40 | 8.88 | 8.40 | 8.88 | 8.88 | -3.69% | 1,278 |
| Jan 22, 2026 | 9.00 | 9.22 | 8.46 | 9.22 | 9.22 | 2.44% | 3,785 |
| Jan 21, 2026 | 8.22 | 9.00 | 8.22 | 9.00 | 9.00 | -0.88% | 8,089 |
| Jan 20, 2026 | 8.06 | 9.12 | 8.06 | 9.08 | 9.08 | -1.30% | 2,466 |
| Jan 19, 2026 | 7.64 | 9.20 | 7.64 | 9.20 | 9.20 | -2.75% | 6,020 |
| Jan 16, 2026 | 8.46 | 9.88 | 8.44 | 9.46 | 9.46 | -4.06% | 8,170 |
| Jan 15, 2026 | 9.90 | 9.90 | 8.72 | 9.86 | 9.86 | -0.20% | 2,683 |
| Jan 14, 2026 | 9.50 | 9.88 | 9.50 | 9.88 | 9.88 | 7.39% | 260 |
| Jan 13, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -2.13% | 1,775 |
| Jan 12, 2026 | 9.02 | 10.35 | 9.02 | 9.40 | 9.40 | 2.17% | 1,304 |
| Jan 9, 2026 | 9.04 | 9.24 | 9.02 | 9.20 | 9.20 | -4.17% | 1,787 |
| Jan 8, 2026 | 9.50 | 9.64 | 9.50 | 9.60 | 9.60 | 4.12% | 107 |
| Jan 7, 2026 | 8.42 | 9.66 | 8.42 | 9.22 | 9.22 | 8.47% | 10,562 |
| Jan 5, 2026 | 9.00 | 9.00 | 8.48 | 8.50 | 8.50 | -7.81% | 4,278 |
| Jan 2, 2026 | 9.00 | 10.05 | 9.00 | 9.22 | 9.22 | - | 3,291 |
| Dec 30, 2025 | 8.66 | 9.22 | 8.66 | 9.22 | 9.22 | 1.10% | 18,142 |
| Dec 29, 2025 | 9.22 | 9.22 | 8.70 | 9.12 | 9.12 | -2.36% | 2,431 |
| Dec 23, 2025 | 9.06 | 9.84 | 9.06 | 9.34 | 9.34 | -6.60% | 4,512 |
| Dec 22, 2025 | 10.25 | 10.25 | 8.92 | 10.00 | 10.00 | -2.44% | 9,646 |
| Dec 19, 2025 | 10.30 | 10.30 | 10.15 | 10.25 | 10.25 | 0.99% | 5,074 |
| Dec 18, 2025 | 9.52 | 10.15 | 9.52 | 10.15 | 10.15 | 4.21% | 7,125 |
| Dec 17, 2025 | 9.90 | 9.90 | 9.38 | 9.74 | 9.74 | -1.62% | 6,100 |
| Dec 16, 2025 | 9.90 | 10.00 | 9.90 | 9.90 | 9.90 | - | 6,344 |
| Dec 15, 2025 | 9.92 | 10.15 | 9.90 | 9.90 | 9.90 | -2.46% | 2,555 |
| Dec 12, 2025 | 9.84 | 10.60 | 9.84 | 10.15 | 10.15 | 3.57% | 4,508 |
| Dec 11, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 495 |
| Dec 10, 2025 | 9.80 | 9.96 | 9.80 | 9.80 | 9.80 | 1.03% | 5,387 |
| Dec 9, 2025 | 10.50 | 10.80 | 9.70 | 9.70 | 9.70 | - | 3,530 |
| Dec 8, 2025 | 9.60 | 9.70 | 9.60 | 9.70 | 9.70 | 1.04% | 1,910 |
| Dec 5, 2025 | 9.76 | 9.76 | 9.60 | 9.60 | 9.60 | 0.63% | 5,750 |
| Dec 4, 2025 | 9.50 | 9.78 | 9.50 | 9.54 | 9.54 | 0.42% | 5,989 |
| Dec 3, 2025 | 9.02 | 9.70 | 9.02 | 9.50 | 9.50 | 1.06% | 5,222 |
| Dec 2, 2025 | 9.50 | 9.50 | 9.00 | 9.40 | 9.40 | -1.05% | 11,542 |
| Dec 1, 2025 | 9.80 | 9.80 | 8.66 | 9.50 | 9.50 | -3.06% | 17,631 |
| Nov 28, 2025 | 9.50 | 9.80 | 7.52 | 9.80 | 9.80 | - | 16,581 |
| Nov 27, 2025 | 9.52 | 10.05 | 9.50 | 9.80 | 9.80 | 3.16% | 3,691 |
| Nov 26, 2025 | 9.50 | 9.52 | 9.50 | 9.50 | 9.50 | - | 7,364 |
| Nov 25, 2025 | 9.64 | 9.64 | 9.20 | 9.50 | 9.50 | -0.21% | 3,363 |
| Nov 24, 2025 | 9.12 | 10.60 | 9.12 | 9.52 | 9.52 | -7.12% | 446 |
| Nov 21, 2025 | 10.65 | 10.65 | 9.98 | 10.25 | 10.25 | - | 2,158 |
| Nov 20, 2025 | 8.30 | 10.75 | 8.26 | 10.25 | 10.25 | 27.49% | 17,809 |
| Nov 19, 2025 | 7.92 | 8.04 | 7.92 | 8.04 | 8.04 | -3.13% | 1,567 |
| Nov 18, 2025 | 7.80 | 8.42 | 7.80 | 8.30 | 8.30 | - | 5,964 |
| Nov 17, 2025 | 8.42 | 8.46 | 7.94 | 8.30 | 8.30 | - | 9,685 |
| Nov 14, 2025 | 8.04 | 8.36 | 8.02 | 8.30 | 8.30 | -1.66% | 2,575 |
| Nov 13, 2025 | 8.30 | 8.44 | 8.30 | 8.44 | 8.44 | 0.72% | 274 |
| Nov 12, 2025 | 8.16 | 8.80 | 8.16 | 8.38 | 8.38 | -4.77% | 15,144 |
| Nov 11, 2025 | 9.34 | 9.34 | 8.00 | 8.80 | 8.80 | -2.87% | 67,726 |
| Nov 10, 2025 | 8.72 | 10.45 | 8.72 | 9.06 | 9.06 | 0.67% | 3,407 |
| Nov 7, 2025 | 9.74 | 9.74 | 9.00 | 9.00 | 9.00 | -4.86% | 12,545 |
| Nov 6, 2025 | 9.70 | 9.70 | 9.22 | 9.46 | 9.46 | -4.06% | 1,327 |
| Nov 5, 2025 | 9.56 | 10.00 | 9.56 | 9.86 | 9.86 | -1.40% | 4,577 |
| Nov 4, 2025 | 9.48 | 10.00 | 9.48 | 10.00 | 10.00 | 6.38% | 327 |
| Nov 3, 2025 | 8.68 | 9.40 | 8.68 | 9.40 | 9.40 | - | 4,076 |
| Oct 31, 2025 | 9.20 | 9.40 | 9.20 | 9.40 | 9.40 | 2.17% | 3,038 |
| Oct 30, 2025 | 9.20 | 9.48 | 9.02 | 9.20 | 9.20 | -2.95% | 610 |
| Oct 29, 2025 | 8.76 | 9.48 | 8.76 | 9.48 | 9.48 | 1.50% | 3,710 |
| Oct 28, 2025 | 9.40 | 9.44 | 9.34 | 9.34 | 9.34 | 2.19% | 1,729 |
| Oct 27, 2025 | 8.80 | 9.82 | 8.78 | 9.14 | 9.14 | 7.03% | 21,958 |
| Oct 24, 2025 | 9.00 | 9.00 | 8.50 | 8.54 | 8.54 | -4.90% | 9,842 |
| Oct 23, 2025 | 8.82 | 9.00 | 8.64 | 8.98 | 8.98 | 9.51% | 22,668 |
| Oct 22, 2025 | 8.34 | 8.34 | 7.40 | 8.20 | 8.20 | -0.97% | 2,942 |
| Oct 21, 2025 | 7.46 | 8.28 | 7.46 | 8.28 | 8.28 | -3.04% | 6,239 |
| Oct 20, 2025 | 8.34 | 8.54 | 8.34 | 8.54 | 8.54 | -0.70% | 630 |
| Oct 17, 2025 | 8.98 | 8.98 | 8.30 | 8.60 | 8.60 | -4.02% | 3,128 |
| Oct 16, 2025 | 8.06 | 8.98 | 8.06 | 8.96 | 8.96 | 5.16% | 340 |
| Oct 15, 2025 | 8.40 | 8.52 | 8.24 | 8.52 | 8.52 | -1.62% | 2,390 |
| Oct 14, 2025 | 8.46 | 8.74 | 8.46 | 8.66 | 8.66 | -4.20% | 5,666 |
| Oct 13, 2025 | 9.10 | 9.28 | 7.84 | 9.04 | 9.04 | 3.91% | 4,759 |
| Oct 10, 2025 | 8.30 | 8.92 | 8.30 | 8.70 | 8.70 | 4.07% | 4,395 |