Polygiene AB

POLYG
🏛️ 瑞典 →
8.06
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 8.04 8.50 8.04 8.06 0.0M
2025-09-26 8.22 8.66 7.90 8.00 0.0M
2025-09-25 8.74 8.86 8.00 8.30 0.0M
2025-09-24 8.48 8.50 7.60 8.50 0.0M
2025-09-23 8.40 8.48 8.34 8.48 0.0M
2025-09-22 8.42 8.56 8.40 8.56 0.0M
2025-09-19 8.34 8.60 8.28 8.48 0.0M
2025-09-18 8.94 8.94 8.20 8.70 0.0M
2025-09-17 8.28 8.72 8.28 8.64 0.0M
2025-09-16 8.54 8.92 8.54 8.92 0.0M
2025-09-15 9.10 9.24 8.94 8.94 0.0M
2025-09-12 8.88 8.88 8.80 8.82 0.0M
2025-09-11 9.00 9.30 9.00 9.02 0.0M
2025-09-10 8.42 8.86 8.42 8.86 0.0M
2025-09-09 8.42 8.42 8.30 8.42 0.0M
2025-09-08 8.40 8.40 8.40 8.40 0.0M
2025-09-05 8.70 8.74 8.40 8.40 0.0M
2025-09-04 8.62 8.82 8.46 8.60 0.0M
2025-09-03 8.62 8.74 8.44 8.74 0.0M
2025-09-02 9.06 9.06 8.70 9.00 0.0M
2025-09-01 8.84 8.88 8.84 8.84 0.0M
2025-08-29 9.22 9.22 8.88 8.90 0.0M
2025-08-28 9.20 9.36 9.20 9.20 0.0M
2025-08-27 9.22 9.56 9.20 9.36 0.0M
2025-08-26 9.22 9.22 9.20 9.20 0.0M
2025-08-25 9.30 9.34 9.16 9.20 0.0M
2025-08-22 9.40 9.44 9.22 9.34 0.0M
2025-08-21 9.66 10.00 9.48 9.48 0.0M
2025-08-20 9.68 9.88 9.66 9.80 0.0M
2025-08-19 9.68 9.68 9.66 9.68 0.0M
2025-08-18 9.84 9.84 9.66 9.66 0.0M
2025-08-15 9.68 9.88 9.68 9.68 0.0M
2025-08-14 11.05 11.05 9.66 9.66 0.0M
2025-08-13 9.68 9.80 9.66 9.80 0.0M
2025-08-12 9.66 9.74 9.62 9.74 0.0M
2025-08-11 10.20 10.20 9.50 9.66 0.0M
2025-08-08 11.40 11.40 9.70 9.70 0.0M
2025-08-07 9.62 9.80 9.52 9.66 0.0M
2025-08-06 9.88 9.90 9.66 9.90 0.0M
2025-08-05 9.68 10.00 9.48 10.00 0.0M
2025-08-04 10.15 10.15 9.58 9.70 0.0M
2025-08-01 10.25 10.25 10.20 10.20 0.0M
2025-07-31 10.00 10.05 10.00 10.05 0.0M
2025-07-30 9.98 9.98 9.82 9.84 0.0M
2025-07-29 9.88 9.88 9.88 9.88 0.0M
2025-07-28 9.42 10.15 9.42 10.00 0.0M
2025-07-25 10.10 10.40 9.82 9.90 0.0M
2025-07-24 10.70 11.15 9.80 10.00 0.1M
2025-07-23 11.30 12.60 11.25 12.40 0.0M
2025-07-22 11.50 12.35 11.45 11.85 0.0M
2025-07-21 11.90 11.90 11.45 11.70 0.0M
2025-07-18 12.00 12.40 11.90 11.95 0.0M
2025-07-17 12.30 12.65 11.90 12.40 0.1M
2025-07-16 12.25 12.90 12.25 12.90 0.0M
2025-07-15 12.80 12.90 12.55 12.65 0.0M
2025-07-14 12.95 12.95 12.45 12.75 0.0M
2025-07-11 13.55 13.55 12.75 12.90 0.0M
2025-07-10 12.95 13.55 12.70 13.55 0.0M
2025-07-09 12.55 13.00 12.55 12.95 0.0M
2025-07-08 12.65 13.00 12.30 12.70 0.0M
2025-07-07 12.90 13.10 12.60 12.65 0.0M
2025-07-04 13.30 13.60 13.00 13.00 0.0M
2025-07-03 13.10 13.35 12.85 12.85 0.0M
2025-07-02 12.50 13.45 12.50 13.00 0.0M
2025-07-01 12.30 13.00 12.30 13.00 0.0M
2025-06-30 13.00 13.80 12.60 12.95 0.0M
2025-06-27 12.45 13.40 12.40 13.00 0.0M
2025-06-26 12.25 13.15 12.15 12.45 0.0M
2025-06-25 12.70 12.70 11.75 12.10 0.0M
2025-06-24 11.15 12.85 11.15 12.30 0.0M
2025-06-23 13.20 13.20 11.70 12.50 0.0M
2025-06-19 12.55 12.55 11.80 12.20 0.0M
2025-06-18 12.35 12.95 11.90 12.40 0.0M
2025-06-17 12.60 12.65 12.20 12.40 0.0M
2025-06-16 12.30 13.00 12.25 12.65 0.1M
2025-06-13 13.00 13.10 12.40 12.60 0.0M
2025-06-12 12.95 13.10 12.30 12.75 0.0M
2025-06-11 12.55 13.00 12.40 13.00 0.0M
2025-06-10 12.65 13.20 12.30 12.60 0.0M
2025-06-09 13.00 13.00 12.30 12.85 0.0M
2025-06-05 12.55 13.00 12.35 13.00 0.0M
2025-06-04 12.55 12.65 12.25 12.55 0.0M
2025-06-03 12.95 13.15 12.35 12.45 0.0M
2025-06-02 13.15 13.50 12.80 13.00 0.0M
2025-05-30 13.00 13.15 12.55 13.05 0.0M
2025-05-28 12.75 13.00 12.65 13.00 0.0M
2025-05-27 12.90 13.10 12.85 13.10 0.0M
2025-05-26 13.00 13.00 12.65 12.85 0.0M
2025-05-23 12.20 13.10 12.20 13.10 0.0M
2025-05-22 13.15 13.40 12.30 12.70 0.0M
2025-05-21 12.45 12.45 12.25 12.45 0.0M
2025-05-20 12.90 12.90 12.45 12.80 0.0M
2025-05-19 13.10 13.10 12.30 13.05 0.0M
2025-05-16 13.30 13.30 12.35 12.75 0.0M
2025-05-15 12.85 13.15 12.70 13.05 0.0M
2025-05-14 11.90 13.25 11.60 12.90 0.0M
2025-05-13 12.05 12.35 11.65 12.35 0.0M
2025-05-12 12.35 12.40 11.80 12.35 0.0M
2025-05-09 10.45 12.00 10.35 11.90 0.0M
2025-05-08 10.30 10.95 10.00 10.80 0.0M
2025-05-07 11.05 11.20 9.44 10.20 0.1M
2025-05-06 11.00 11.15 10.30 11.00 0.0M
2025-05-05 9.44 12.45 9.38 10.60 0.1M
2025-05-02 9.46 10.25 8.96 10.25 0.0M
2025-04-30 9.00 9.72 9.00 9.20 0.0M
2025-04-29 9.86 9.86 9.00 9.00 0.0M
2025-04-28 9.90 10.45 9.56 9.58 0.0M
2025-04-25 9.78 10.10 9.62 9.90 0.0M
2025-04-24 9.48 9.50 9.22 9.30 0.0M
2025-04-23 9.28 9.96 9.28 9.68 0.0M
2025-04-22 9.38 9.64 9.36 9.54 0.0M
2025-04-17 9.64 9.86 9.64 9.86 0.0M
2025-04-16 9.20 9.94 9.00 9.94 0.0M
2025-04-15 9.70 9.96 9.70 9.96 0.0M
2025-04-14 9.48 10.45 9.48 9.90 0.0M
2025-04-11 9.94 10.05 9.46 9.48 0.0M
2025-04-10 10.75 10.75 9.82 9.84 0.0M
2025-04-09 10.90 11.00 9.80 9.80 0.0M
2025-04-08 9.12 12.20 9.12 9.80 0.0M
2025-04-07 9.00 11.00 8.70 11.00 0.0M
2025-04-04 10.20 10.20 10.00 10.15 0.0M
2025-04-03 9.70 10.45 9.70 10.00 0.0M
2025-04-02 10.40 10.50 10.10 10.10 0.0M
2025-04-01 9.28 10.30 9.26 10.30 0.0M
2025-03-31 9.56 9.56 9.16 9.50 0.0M
2025-03-28 9.90 9.90 9.52 9.56 0.0M
2025-03-27 10.15 10.15 9.98 9.98 0.0M
2025-03-26 9.50 10.25 9.50 9.80 0.0M
2025-03-25 9.68 9.90 9.60 9.66 0.0M
2025-03-24 9.82 9.96 9.60 9.88 0.0M
2025-03-21 9.98 10.00 9.98 9.98 0.0M
2025-03-20 10.05 10.05 9.84 9.90 0.0M
2025-03-19 10.05 10.35 9.82 10.05 0.0M
2025-03-18 10.30 10.45 10.10 10.30 0.0M
2025-03-17 10.95 11.45 10.00 10.10 0.0M
2025-03-14 11.20 11.20 10.75 10.75 0.0M
2025-03-13 10.40 11.25 10.00 11.25 0.0M
2025-03-12 10.90 10.90 10.30 10.40 0.0M
2025-03-11 11.20 11.20 10.75 10.85 0.0M
2025-03-10 12.20 12.20 11.20 11.40 0.0M
2025-03-07 10.80 11.50 10.80 10.95 0.0M
2025-03-06 11.00 11.05 10.65 10.90 0.0M
2025-03-05 11.00 11.35 11.00 11.10 0.0M
2025-03-04 11.60 11.60 11.10 11.10 0.0M
2025-03-03 12.00 12.10 11.50 11.50 0.0M
2025-02-28 11.85 12.10 11.85 12.10 0.0M
2025-02-27 11.55 12.05 11.55 11.95 0.0M
2025-02-26 11.90 12.05 11.55 11.55 0.0M
2025-02-25 12.00 12.20 11.80 11.95 0.0M
2025-02-24 12.55 12.55 12.05 12.35 0.0M
2025-02-21 12.20 12.40 11.90 11.95 0.0M
2025-02-20 12.05 12.35 11.70 12.05 0.0M
2025-02-19 12.15 12.40 12.05 12.20 0.0M
2025-02-18 12.15 12.65 12.00 12.30 0.0M
2025-02-17 12.05 12.45 11.65 12.15 0.0M
2025-02-14 15.15 15.15 12.00 12.35 0.0M
2025-02-13 12.60 15.45 12.50 12.90 0.1M
2025-02-12 12.45 12.45 12.00 12.20 0.0M
2025-02-11 12.65 13.00 12.25 12.25 0.0M
2025-02-10 12.60 12.80 12.60 12.65 0.0M
2025-02-07 12.50 13.20 12.35 12.70 0.0M
2025-02-06 13.30 13.30 12.25 12.90 0.0M
2025-02-05 12.75 13.05 12.75 13.00 0.0M
2025-02-04 12.85 13.40 12.80 13.10 0.0M
2025-02-03 13.80 13.80 12.95 13.25 0.0M
2025-01-31 13.30 13.60 13.10 13.55 0.0M
2025-01-30 13.85 13.85 13.20 13.65 0.0M
2025-01-29 14.25 14.25 13.65 13.70 0.0M
2025-01-28 14.20 14.45 14.00 14.25 0.0M
2025-01-27 13.35 13.70 13.25 13.70 0.0M
2025-01-24 14.25 14.75 13.30 13.80 0.0M
2025-01-23 13.20 14.30 13.10 13.75 0.0M
2025-01-22 14.50 14.80 13.25 13.60 0.0M
2025-01-21 13.95 15.60 13.30 13.80 0.0M
2025-01-20 13.60 13.60 12.20 13.55 0.1M
2025-01-17 13.20 13.80 13.20 13.60 0.0M
2025-01-16 13.90 13.90 13.20 13.25 0.0M
2025-01-15 13.50 13.90 13.05 13.60 0.0M
2025-01-14 13.30 13.45 13.30 13.45 0.0M
2025-01-13 13.25 14.00 13.05 13.65 0.0M
2025-01-10 13.90 13.90 13.10 13.40 0.0M
2025-01-09 13.50 14.15 13.40 13.60 0.0M
2025-01-08 13.35 13.60 12.90 13.55 0.0M
2025-01-07 13.35 14.00 13.20 13.55 0.0M
2025-01-03 11.10 13.45 11.10 13.25 0.0M
2025-01-02 12.20 13.55 12.10 12.60 0.0M