Australia markets open in 8 hours 27 minutes

PolarCool AB (POLAR.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
0.0598-0.0138 (-18.75%)
At close: 05:29PM CEST
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
03 June 20240.07600.07640.05920.05980.0598626,495
31 May 20240.10100.16950.06400.07360.07362,949,358
30 May 20240.02590.02690.02460.02520.0252885,177
29 May 20240.02900.02900.02120.02590.02591,360,591
28 May 20240.02790.02910.01940.02900.02902,083,019
27 May 20240.03350.03870.02910.02910.02911,687,205
24 May 20240.03290.03850.03110.03300.0330746,588
23 May 20240.03110.03390.03110.03190.0319133,470
22 May 20240.02910.03370.02910.03220.03221,385,716
21 May 20240.13000.13900.12100.13550.135554,842
20 May 20240.11200.16950.11200.13450.1345224,078
17 May 20240.11200.11200.11200.11200.1120-
16 May 20240.12100.12500.11050.11200.112020,578
15 May 20240.10000.12900.10000.12100.121031,200
14 May 20240.12500.13950.08980.12350.1235244,450
13 May 20240.13750.13750.12000.12000.120022,371
10 May 20240.11250.14450.11250.12000.120017,161
08 May 20240.11250.11500.10050.11250.112547,941
07 May 20240.12300.12300.11200.11700.117030,334
06 May 20240.11600.12000.09320.11950.1195151,398
03 May 20240.12550.12550.11400.11600.1160111,093
02 May 20240.13950.14950.13050.13050.1305102,347
30 Apr 20240.13500.13950.12600.13950.139519,520
29 Apr 20240.12750.15600.12750.14000.1400303,077
26 Apr 20240.13050.13050.12550.12550.125539,480
25 Apr 20240.13450.13500.12000.13200.1320368,152
24 Apr 20240.13500.13500.12000.13450.1345321,976
23 Apr 20240.11900.13450.10700.11100.1110194,046
22 Apr 20240.10200.14400.10200.11550.1155491,464
19 Apr 20240.08220.18000.08220.10200.10201,571,958
18 Apr 20240.06000.09520.06000.08060.0806605,776
17 Apr 20240.08080.08080.05000.06000.0600768,201
16 Apr 20240.15600.15600.08000.08000.0800930,557
15 Apr 20240.15500.16300.15500.15800.158043,638
12 Apr 20240.16750.16750.15350.15450.154556,256
11 Apr 20240.17800.17800.17800.17800.17802,400
10 Apr 20240.18250.18250.15100.15700.157014,084
09 Apr 20240.16600.19850.16600.18750.1875111,774
08 Apr 20240.15400.16000.15100.16000.160012,431
05 Apr 20240.16250.16250.15150.15150.151527,647
04 Apr 20240.15000.16650.14550.15400.1540125,844
03 Apr 20240.15300.15300.15200.15200.152031,625
02 Apr 20240.18000.18000.15150.15200.1520352,239
28 Mar 20240.17950.18950.17750.18000.1800245,071
27 Mar 20240.14100.16650.14100.15400.154068,315
26 Mar 20240.14050.14050.13250.14000.140051,704
25 Mar 20240.14450.14450.12050.14050.1405214,384
22 Mar 20240.14750.14800.13200.14600.146071,311
21 Mar 20240.13750.14750.12450.14650.146533,171
20 Mar 20240.12000.14700.12000.12450.124574,008
19 Mar 20240.12700.13600.11400.13600.13604,316
18 Mar 20240.13000.13150.12950.13150.1315105,817
15 Mar 20240.12800.13450.12800.12950.129598,842
14 Mar 20240.12900.13550.12500.12800.1280209,350
13 Mar 20240.14000.14000.12150.12900.1290299,541
12 Mar 20240.15300.15300.14850.14850.1485172,016
11 Mar 20240.16700.16700.15000.15300.1530152,550
08 Mar 20240.16750.16750.15250.16450.164524,110
07 Mar 20240.16050.17200.16050.17200.1720650
06 Mar 20240.17500.17500.17000.17200.172027,141
05 Mar 20240.17000.17600.17000.17600.176022,110
04 Mar 20240.19200.19200.16200.17450.1745168,938
01 Mar 20240.18050.19200.18050.19200.192021,695
29 Feb 20240.20000.21000.18050.19200.1920232,143
28 Feb 20240.19450.21000.19450.20000.200040,324
27 Feb 20240.19950.21000.18150.19450.194579,983
26 Feb 20240.18500.21300.18500.19950.199540,934
23 Feb 20240.23000.23000.21000.21400.2140130,809
22 Feb 20240.20600.22300.20600.22000.220049,310
21 Feb 20240.22500.22500.20800.22300.223064,590
20 Feb 20240.21400.22000.19000.22000.220025,358
19 Feb 20240.20600.22800.20600.21400.214045,419
16 Feb 20240.20500.20500.20500.20500.2050110
15 Feb 20240.21600.22000.20700.21500.215035,903
14 Feb 20240.21100.21900.19550.20300.203026,820
13 Feb 20240.22300.22300.18500.21100.2110162,251
12 Feb 20240.20000.22100.14650.22100.2210158,919
09 Feb 20240.20400.21000.20200.20400.2040159,386
08 Feb 20240.22300.24000.20500.21000.2100293,393
07 Feb 20240.20400.22700.20400.21700.217082,166
06 Feb 20240.21800.21800.20400.20400.2040131,718
05 Feb 20240.22500.22500.20700.21800.218049,202
02 Feb 20240.23400.23400.22000.22300.223058,533
01 Feb 20240.22200.22200.22200.22200.2220-
31 Jan 20240.21400.24500.21400.22200.2220129,264
30 Jan 20240.21500.24600.21500.23400.234076,519
29 Jan 20240.21100.23000.21100.23000.230044,970
26 Jan 20240.23000.23000.22400.22400.224033,659
25 Jan 20240.21000.25000.21000.23000.230046,695
24 Jan 20240.20300.22300.20300.20500.205097,663
23 Jan 20240.21400.23000.21000.21900.219066,118
22 Jan 20240.24800.24800.18800.20800.2080182,650
19 Jan 20240.25400.25400.23300.25100.251033,882
18 Jan 20240.24200.24900.24200.24800.248060,127
17 Jan 20240.26200.26800.24200.25500.255040,084
16 Jan 20240.23200.26700.23000.25800.258052,649
15 Jan 20240.23800.23800.23200.23200.232073,208
12 Jan 20240.22800.25600.20400.23900.2390153,320
11 Jan 20240.25200.25200.22100.22800.2280205,243
10 Jan 20240.28700.28900.24100.25200.2520442,597
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...