Polight ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	16.880	17.380	16.760	17.180	17.180	1,234,062
2026-10-15	16.200	16.760	15.780	16.760	16.760	642,846
2026-10-14	16.100	16.780	15.620	16.400	16.400	614,005
2026-10-13	16.040	16.240	15.680	15.840	15.840	802,432
2026-10-12	14.600	16.060	14.320	16.000	16.000	1,188,392
2026-10-09	14.780	14.780	14.340	14.400	14.400	208,910
2026-10-08	14.600	14.760	14.240	14.340	14.340	293,986
2026-10-07	14.580	14.960	14.500	14.920	14.920	200,885
2026-10-06	14.760	14.760	14.140	14.480	14.480	361,042
2026-10-05	14.960	15.000	14.240	14.320	14.320	624,147
2026-10-02	14.580	14.980	14.500	14.800	14.800	403,273
2026-10-01	15.600	15.600	14.580	14.700	14.700	698,839
2026-09-30	15.380	15.640	15.180	15.400	15.400	615,953
2026-09-29	14.740	15.180	14.500	15.180	15.180	685,871
2026-09-28	14.560	14.860	14.400	14.820	14.820	640,720
2026-09-25	13.800	14.900	13.580	14.900	14.900	1,130,047
2026-09-24	13.660	14.100	13.560	13.600	13.600	431,582
2026-09-23	13.700	13.960	13.420	13.460	13.460	338,834
2026-09-22	13.960	13.960	13.540	13.580	13.580	338,093
2026-09-21	13.180	14.300	13.020	13.960	13.960	1,116,531
2026-09-18	13.200	13.240	12.880	12.880	12.880	262,383
2026-09-17	14.040	14.040	12.740	13.020	13.020	926,679
2026-09-16	13.460	13.640	13.200	13.340	13.340	560,380
2026-09-15	14.000	14.600	13.000	13.160	13.160	1,341,989
2026-09-14	14.220	14.600	14.000	14.000	14.000	511,326
2026-09-11	13.660	14.280	13.620	14.160	14.160	586,384
2026-09-10	14.260	14.260	13.260	13.380	13.380	1,348,599
2026-09-09	14.500	14.680	13.920	14.260	14.260	590,803
2026-09-08	14.340	14.700	14.120	14.480	14.480	840,945
2026-09-07	13.780	14.200	13.520	14.140	14.140	1,045,215
2026-09-04	13.400	13.880	13.360	13.600	13.600	948,189
2026-09-03	13.400	13.900	13.200	13.320	13.320	655,146
2026-09-02	13.380	13.780	13.120	13.420	13.420	610,486
2026-09-01	13.140	13.500	12.620	13.480	13.480	1,321,623
2026-08-31	12.160	13.360	12.060	13.280	13.280	1,190,264
2026-08-28	12.000	12.220	11.800	12.180	12.180	318,599
2026-08-27	12.000	12.340	11.860	11.860	11.860	386,520
2026-08-26	12.600	12.600	11.760	11.900	11.900	1,497,925
2026-08-25	13.220	13.340	12.300	12.300	12.300	845,714
2026-08-24	13.100	13.460	12.720	13.400	13.400	429,026
2026-08-21	12.480	12.940	12.340	12.940	12.940	542,545
2026-08-20	12.160	12.580	12.060	12.400	12.400	566,153
2026-08-19	12.100	12.360	11.780	12.360	12.360	586,217
2026-08-18	12.400	12.720	11.980	12.000	12.000	705,119
2026-08-17	12.300	12.780	12.300	12.400	12.400	900,233
2026-08-14	13.140	13.420	11.840	12.200	12.200	2,235,336
2026-08-13	12.960	13.380	12.500	13.340	13.340	765,465
2026-08-12	13.040	13.700	12.600	12.800	12.800	1,060,668
2026-08-11	12.800	13.480	12.600	13.140	13.140	989,526
2026-08-10	12.400	12.900	12.100	12.880	12.880	942,433
2026-08-07	11.280	12.280	11.280	12.200	12.200	1,159,954
2026-08-06	10.120	11.320	10.120	11.100	11.100	1,490,583
2026-08-05	10.600	10.920	10.000	10.240	10.240	462,779
2026-08-04	10.540	10.940	10.420	10.740	10.740	265,447
2026-08-03	10.500	10.800	10.220	10.540	10.540	273,982
2026-07-31	10.420	10.760	10.260	10.360	10.360	331,762
2026-07-30	10.280	10.400	10.040	10.380	10.380	221,112
2026-07-29	9.880	10.500	9.880	10.380	10.380	298,259
2026-07-28	10.160	10.260	9.800	9.890	9.890	528,039
2026-07-27	10.200	10.440	10.120	10.160	10.160	316,402

Page 1 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.