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
2022-12-30 8.11 8.28 8.11 8.17 0.0M
2022-12-29 8.27 8.44 8.27 8.39 0.0M
2022-12-28 8.25 8.35 8.13 8.27 0.0M
2022-12-27 8.10 8.58 8.10 8.24 0.0M
2022-12-23 8.30 8.38 8.13 8.38 0.0M
2022-12-22 8.30 8.43 8.05 8.30 0.0M
2022-12-21 8.13 8.30 8.11 8.30 0.0M
2022-12-20 8.12 8.12 7.94 8.09 0.0M
2022-12-19 8.02 8.15 8.02 8.12 0.0M
2022-12-16 8.40 8.47 8.02 8.02 0.1M
2022-12-15 8.54 8.54 8.20 8.40 0.0M
2022-12-14 8.49 8.54 8.29 8.54 0.0M
2022-12-13 8.10 8.59 8.08 8.55 0.0M
2022-12-12 8.95 8.95 8.08 8.69 0.1M
2022-12-09 8.09 8.46 7.90 8.40 0.0M
2022-12-08 8.30 8.47 7.94 7.94 0.0M
2022-12-07 8.38 8.40 8.16 8.32 0.0M
2022-12-06 8.84 8.87 8.17 8.39 0.1M
2022-12-05 8.84 8.94 8.23 8.94 0.0M
2022-12-02 8.40 8.60 8.19 8.60 0.0M
2022-12-01 8.72 8.80 8.20 8.41 0.0M
2022-11-30 8.88 8.88 8.26 8.69 0.0M
2022-11-29 8.45 8.90 8.25 8.90 0.0M
2022-11-28 8.58 8.63 8.40 8.46 0.0M
2022-11-25 8.70 8.90 8.43 8.88 0.2M
2022-11-24 8.47 8.66 8.36 8.66 0.0M
2022-11-23 8.43 8.67 8.24 8.45 0.0M
2022-11-22 8.33 8.60 8.23 8.35 0.0M
2022-11-21 8.28 8.65 8.20 8.33 0.0M
2022-11-18 8.51 8.73 8.20 8.26 0.0M
2022-11-17 8.41 8.41 8.14 8.31 0.0M
2022-11-16 8.25 8.70 8.09 8.30 0.0M
2022-11-15 8.54 8.54 7.82 8.25 0.4M
2022-11-14 8.99 8.99 8.37 8.50 0.0M
2022-11-11 8.72 9.00 8.26 8.99 0.6M
2022-11-10 8.15 8.72 8.14 8.72 0.0M
2022-11-09 8.10 8.70 8.08 8.30 0.2M
2022-11-08 8.78 8.80 8.01 8.45 0.2M
2022-11-07 8.48 9.29 8.48 8.78 0.1M
2022-11-04 8.70 8.87 8.22 8.48 0.2M
2022-11-03 8.84 9.00 8.40 8.80 0.3M
2022-11-02 8.70 8.90 8.56 8.84 0.0M
2022-11-01 8.46 8.90 8.30 8.70 0.2M
2022-10-31 9.01 9.01 8.24 8.47 0.2M
2022-10-28 10.20 10.42 8.76 9.12 0.3M
2022-10-27 10.80 10.80 9.65 9.81 0.4M
2022-10-26 13.00 13.44 12.20 13.32 0.0M
2022-10-25 11.60 12.88 11.32 12.56 0.1M
2022-10-24 11.46 11.60 11.30 11.60 0.0M
2022-10-21 11.46 11.54 11.46 11.46 0.0M
2022-10-20 11.36 11.60 11.02 11.60 0.0M
2022-10-19 11.66 11.66 11.40 11.60 0.0M
2022-10-18 11.88 12.00 11.76 12.00 0.0M
2022-10-17 11.80 12.00 11.40 12.00 0.1M
2022-10-14 11.82 12.00 11.52 11.80 0.0M
2022-10-13 11.68 12.00 11.48 11.98 0.1M
2022-10-12 12.66 12.66 11.70 11.80 0.0M
2022-10-11 11.20 12.48 11.18 12.48 0.0M
2022-10-10 11.20 11.36 10.92 10.92 0.0M
2022-10-07 11.30 11.46 10.74 11.12 0.0M
2022-10-06 11.20 11.20 10.94 11.10 0.0M
2022-10-05 10.84 11.20 10.82 11.18 0.0M
2022-10-04 11.20 11.46 10.82 11.20 0.1M
2022-10-03 11.14 11.40 10.84 11.30 0.0M
2022-09-30 11.18 11.30 10.90 11.14 0.0M
2022-09-29 11.22 11.22 10.70 11.20 0.0M
2022-09-28 11.78 11.88 11.14 11.74 0.2M
2022-09-27 12.02 12.44 11.50 11.78 0.0M
2022-09-26 12.10 12.34 11.72 12.14 0.0M
2022-09-23 12.54 12.54 12.00 12.10 0.0M
2022-09-22 12.40 12.82 12.14 12.38 0.0M
2022-09-21 12.70 12.92 12.46 12.46 0.0M
2022-09-20 13.44 13.48 12.64 12.94 0.0M
2022-09-19 13.96 13.96 13.54 13.54 0.0M
2022-09-16 13.98 13.98 13.56 13.96 0.0M
2022-09-15 13.78 13.98 13.76 13.92 0.0M
2022-09-14 14.00 14.00 13.60 13.90 0.0M
2022-09-13 13.96 14.00 13.54 14.00 0.1M
2022-09-12 13.96 14.14 13.30 13.96 0.0M
2022-09-09 14.02 14.38 13.84 13.98 0.0M
2022-09-08 13.64 14.06 13.60 14.04 0.0M
2022-09-07 13.72 14.00 13.56 13.82 0.0M
2022-09-06 13.76 14.00 13.76 13.76 0.0M
2022-09-05 13.50 14.34 13.50 13.98 0.0M
2022-09-02 14.98 14.98 13.94 14.36 0.1M
2022-09-01 14.82 15.02 14.38 14.44 0.0M
2022-08-31 15.38 15.58 14.90 15.08 0.0M
2022-08-30 15.50 15.92 15.00 15.38 0.0M
2022-08-29 16.84 16.84 15.10 15.94 0.1M
2022-08-26 16.98 17.30 16.68 16.84 0.0M
2022-08-25 16.20 17.50 16.20 17.18 0.0M
2022-08-24 18.00 18.06 16.80 16.80 0.0M
2022-08-23 17.70 18.38 16.84 18.14 0.1M
2022-08-22 18.28 18.42 17.62 17.70 0.0M
2022-08-19 18.20 18.50 17.94 18.48 0.0M
2022-08-18 18.18 18.68 17.56 18.68 0.0M
2022-08-17 18.04 18.90 18.00 18.20 0.0M
2022-08-16 18.10 18.48 18.04 18.24 0.0M
2022-08-15 18.16 18.50 17.62 18.50 0.1M
2022-08-12 17.80 18.40 17.80 18.18 0.0M
2022-08-11 18.00 18.48 17.80 18.48 0.0M
2022-08-10 18.44 18.50 18.00 18.24 0.0M
2022-08-09 18.90 18.90 18.40 18.44 0.0M
2022-08-08 18.02 18.90 17.56 18.90 0.1M
2022-08-05 18.20 18.20 17.86 18.02 0.0M
2022-08-04 18.18 18.20 17.80 18.18 0.0M
2022-08-03 17.34 18.18 17.10 18.06 0.0M
2022-08-02 17.50 17.50 16.78 17.34 0.0M
2022-08-01 18.50 18.70 17.00 17.50 0.1M
2022-07-29 17.00 18.98 16.96 18.48 0.3M
2022-07-28 15.98 17.28 15.98 16.96 0.2M
2022-07-27 15.08 16.00 15.08 15.70 0.0M
2022-07-26 15.90 16.16 15.18 15.30 0.0M
2022-07-25 15.90 16.36 15.70 15.92 0.0M
2022-07-22 15.50 16.34 15.48 15.90 0.1M
2022-07-21 15.34 15.50 15.04 15.36 0.0M
2022-07-20 14.50 15.40 14.50 15.40 0.1M
2022-07-19 14.24 14.72 14.20 14.72 0.0M
2022-07-18 14.16 14.60 14.12 14.50 0.0M
2022-07-15 13.86 14.50 13.34 14.50 0.0M
2022-07-14 13.98 14.20 13.56 13.86 0.0M
2022-07-13 14.54 14.54 13.84 14.16 0.0M
2022-07-12 14.30 14.58 13.76 14.30 0.1M
2022-07-11 14.32 14.48 14.14 14.28 0.0M
2022-07-08 14.18 14.60 14.14 14.52 0.0M
2022-07-07 14.20 14.52 14.08 14.34 0.2M
2022-07-06 14.38 14.60 14.20 14.20 0.0M
2022-07-05 14.42 14.46 13.88 14.44 0.0M
2022-07-04 14.30 14.52 13.90 14.30 0.0M
2022-07-01 14.34 14.42 14.02 14.40 0.0M
2022-06-30 14.38 14.60 13.90 14.34 0.0M
2022-06-29 14.00 14.40 13.70 14.40 0.1M
2022-06-28 13.98 14.24 13.82 14.00 0.1M
2022-06-27 14.16 14.52 13.52 14.20 0.1M
2022-06-23 14.74 14.74 13.90 13.98 0.1M
2022-06-22 14.66 14.86 13.68 14.74 0.1M
2022-06-21 14.50 14.66 14.40 14.66 0.0M
2022-06-20 14.30 14.82 13.94 14.40 0.1M
2022-06-17 14.28 14.74 14.00 14.14 0.1M
2022-06-16 14.50 14.50 13.66 14.12 0.2M
2022-06-15 14.40 14.94 13.90 14.48 0.1M
2022-06-14 13.60 14.34 13.60 14.10 0.1M
2022-06-13 15.04 15.04 13.88 13.90 0.2M
2022-06-10 14.96 15.48 14.22 15.02 0.2M
2022-06-09 14.84 14.84 14.22 14.84 0.0M
2022-06-08 14.88 14.90 14.38 14.84 0.1M
2022-06-07 15.60 15.60 14.30 14.86 0.1M
2022-06-03 15.20 15.72 15.00 15.46 0.1M
2022-06-02 15.44 15.76 14.74 15.18 0.2M
2022-06-01 14.88 16.66 14.86 15.30 0.3M
2022-05-31 14.22 14.38 13.68 14.38 0.1M
2022-05-30 14.00 14.40 13.98 14.24 0.1M
2022-05-27 13.32 14.20 13.32 13.98 0.1M
2022-05-25 13.44 14.36 13.00 13.30 0.1M
2022-05-24 13.54 14.40 13.18 13.40 0.1M
2022-05-23 13.72 14.98 13.64 14.56 0.1M
2022-05-20 13.74 14.24 13.36 13.58 0.1M
2022-05-19 13.86 13.86 13.30 13.80 0.1M
2022-05-18 13.58 13.90 13.48 13.90 0.1M
2022-05-17 13.18 13.54 12.84 13.30 0.1M
2022-05-16 13.60 13.60 12.76 13.28 0.0M
2022-05-13 13.00 14.00 12.62 13.64 0.1M
2022-05-12 13.04 13.26 12.50 13.26 0.2M
2022-05-11 12.80 13.02 12.22 12.92 0.2M
2022-05-10 12.54 13.38 12.36 12.78 0.1M
2022-05-09 13.00 13.00 12.14 12.34 0.2M
2022-05-06 13.86 13.86 12.98 13.26 0.2M
2022-05-05 13.88 14.04 12.98 13.64 0.3M
2022-05-04 13.82 13.98 13.06 13.24 0.2M
2022-05-03 14.00 14.28 13.72 13.94 0.1M
2022-05-02 14.00 14.16 13.48 14.16 0.1M
2022-04-29 12.62 14.32 12.62 13.88 0.2M
2022-04-28 14.38 14.38 12.10 13.00 0.6M
2022-04-27 14.98 15.20 13.22 14.40 0.6M
2022-04-26 13.62 14.46 13.50 13.98 0.3M
2022-04-25 14.50 14.50 13.74 14.16 0.1M
2022-04-22 14.32 14.58 13.84 14.50 0.2M
2022-04-21 14.72 15.12 14.26 14.56 0.4M
2022-04-20 14.66 15.80 13.60 14.80 0.9M
2022-04-19 15.42 15.64 13.80 14.32 1.7M
2022-04-14 21.90 21.90 9.80 13.92 5.4M
2022-04-13 23.75 24.00 23.15 23.95 0.0M
2022-04-12 23.20 24.10 23.10 24.10 0.0M
2022-04-11 24.80 24.80 23.50 24.15 0.0M
2022-04-08 24.30 24.90 23.75 24.80 0.0M
2022-04-07 26.45 26.45 23.30 24.35 0.1M
2022-04-06 25.95 26.30 24.05 24.85 0.1M
2022-04-05 25.70 26.85 25.65 26.45 0.1M
2022-04-04 26.50 26.75 24.90 25.70 0.0M
2022-04-01 24.50 26.25 23.90 25.85 0.1M
2022-03-31 26.45 26.45 23.50 23.50 0.0M
2022-03-30 25.25 25.40 24.00 25.40 0.0M
2022-03-29 24.40 24.85 23.70 24.30 0.0M
2022-03-28 25.00 25.00 23.90 24.40 0.0M
2022-03-25 23.75 24.40 23.05 23.80 0.0M
2022-03-24 23.50 24.25 23.00 23.75 0.0M
2022-03-23 24.70 24.70 23.00 23.65 0.1M
2022-03-22 23.30 24.90 22.90 24.25 0.1M
2022-03-21 23.35 23.35 23.15 23.30 0.0M
2022-03-18 23.00 23.85 23.00 23.35 0.1M
2022-03-17 23.35 23.40 22.90 23.20 0.0M
2022-03-16 21.05 23.45 21.05 23.40 0.1M
2022-03-15 22.05 22.05 20.50 20.95 0.2M
2022-03-14 23.65 23.65 21.65 21.70 0.1M
2022-03-11 24.00 24.00 22.20 22.80 0.1M
2022-03-10 24.10 24.10 22.40 23.35 0.1M
2022-03-09 23.35 24.10 23.10 23.55 0.1M
2022-03-08 24.00 24.50 22.50 23.40 0.2M
2022-03-07 23.65 25.15 22.50 25.05 0.1M
2022-03-04 24.05 25.45 23.00 24.00 0.3M
2022-03-03 26.85 26.85 23.80 24.50 0.1M
2022-03-02 27.60 28.70 26.35 26.75 0.1M
2022-03-01 29.70 31.00 28.40 29.20 0.1M
2022-02-28 29.80 30.80 27.55 29.70 0.2M
2022-02-25 31.85 31.85 28.35 29.95 0.1M
2022-02-24 32.50 32.50 26.05 31.85 0.7M
2022-02-23 38.50 40.65 38.50 39.40 0.0M
2022-02-22 37.55 40.55 36.30 38.50 0.2M
2022-02-21 39.25 39.25 36.95 38.20 0.1M
2022-02-18 39.45 39.95 38.10 39.30 0.1M
2022-02-17 42.05 42.05 39.75 40.00 0.1M
2022-02-16 41.65 42.45 41.40 41.75 0.0M
2022-02-15 41.35 42.50 41.30 42.50 0.1M
2022-02-14 41.30 42.00 40.00 41.90 0.1M
2022-02-11 45.35 45.35 43.80 43.95 0.0M
2022-02-10 47.75 47.75 44.70 45.25 0.1M
2022-02-09 45.35 47.55 45.35 46.90 0.0M
2022-02-08 45.95 46.00 44.40 45.45 0.1M
2022-02-07 46.70 49.70 45.30 45.90 0.1M
2022-02-04 46.90 47.30 46.00 46.70 0.0M
2022-02-03 47.20 47.20 46.00 46.90 0.0M
2022-02-02 46.95 47.70 46.55 47.20 0.1M
2022-02-01 45.95 46.95 45.30 46.95 0.1M
2022-01-31 45.90 46.20 45.05 45.70 0.0M
2022-01-28 44.30 47.00 44.30 45.65 0.1M
2022-01-27 43.55 44.85 42.65 44.20 0.1M
2022-01-26 41.95 44.95 41.85 44.15 0.0M
2022-01-25 41.55 42.60 41.55 42.00 0.1M
2022-01-24 43.50 43.50 41.05 41.70 0.1M
2022-01-21 46.50 48.05 43.30 44.10 0.1M
2022-01-20 47.45 47.45 45.80 46.50 0.0M
2022-01-19 46.95 50.60 46.65 47.50 0.1M
2022-01-18 44.05 47.00 44.00 47.00 0.1M
2022-01-17 44.70 45.45 44.40 44.90 0.0M
2022-01-14 45.25 45.40 44.00 44.90 0.1M
2022-01-13 45.30 45.30 44.00 45.25 0.1M
2022-01-12 43.55 45.25 42.10 44.90 0.1M
2022-01-11 41.85 43.90 41.45 43.05 0.1M
2022-01-10 42.95 43.60 41.35 41.90 0.1M
2022-01-07 45.95 47.10 43.15 43.25 0.2M
2022-01-05 47.30 47.30 45.45 45.95 0.0M
2022-01-04 47.55 48.25 46.00 47.30 0.1M
2022-01-03 49.95 50.80 47.30 47.50 0.1M