Polight ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 4.325 | 4.650 | 4.140 | 4.650 | 4.650 | 1,215,958 |
| 2024-08-21 | 4.640 | 4.900 | 4.280 | 4.380 | 4.380 | 1,537,436 |
| 2024-08-20 | 4.725 | 5.320 | 4.510 | 4.655 | 4.655 | 3,811,654 |
| 2024-08-19 | 4.000 | 4.965 | 3.910 | 4.695 | 4.695 | 3,803,899 |
| 2024-08-16 | 3.790 | 3.955 | 3.710 | 3.940 | 3.940 | 1,180,819 |
| 2024-08-15 | 3.365 | 3.825 | 3.250 | 3.710 | 3.710 | 1,669,000 |
| 2024-08-14 | 3.365 | 3.365 | 3.210 | 3.235 | 3.235 | 642,925 |
| 2024-08-13 | 3.320 | 3.405 | 3.300 | 3.335 | 3.335 | 250,121 |
| 2024-08-12 | 3.565 | 3.565 | 3.315 | 3.355 | 3.355 | 576,649 |
| 2024-08-09 | 3.400 | 3.600 | 3.400 | 3.440 | 3.440 | 1,009,978 |
| 2024-08-08 | 3.500 | 3.500 | 3.310 | 3.350 | 3.350 | 172,539 |
| 2024-08-07 | 3.320 | 3.450 | 3.300 | 3.380 | 3.380 | 424,948 |
| 2024-08-06 | 3.400 | 3.545 | 3.170 | 3.265 | 3.265 | 650,244 |
| 2024-08-05 | 3.265 | 3.395 | 3.005 | 3.215 | 3.215 | 1,523,892 |
| 2024-08-02 | 3.800 | 3.800 | 3.530 | 3.570 | 3.570 | 683,069 |
| 2024-08-01 | 3.645 | 3.860 | 3.535 | 3.825 | 3.825 | 1,026,059 |
| 2024-07-31 | 3.570 | 3.650 | 3.505 | 3.590 | 3.590 | 294,853 |
| 2024-07-30 | 3.460 | 3.550 | 3.460 | 3.500 | 3.500 | 181,107 |
| 2024-07-29 | 3.690 | 3.690 | 3.420 | 3.500 | 3.500 | 399,529 |
| 2024-07-26 | 3.680 | 3.680 | 3.570 | 3.625 | 3.625 | 252,823 |
| 2024-07-25 | 3.650 | 3.680 | 3.545 | 3.635 | 3.635 | 242,795 |
| 2024-07-24 | 3.640 | 3.640 | 3.525 | 3.595 | 3.595 | 188,558 |
| 2024-07-23 | 3.595 | 3.595 | 3.385 | 3.570 | 3.570 | 302,284 |
| 2024-07-22 | 3.495 | 3.535 | 3.400 | 3.420 | 3.420 | 206,403 |
| 2024-07-19 | 3.580 | 3.625 | 3.455 | 3.495 | 3.495 | 347,158 |
| 2024-07-18 | 3.610 | 3.695 | 3.560 | 3.580 | 3.580 | 330,104 |
| 2024-07-17 | 3.685 | 3.695 | 3.610 | 3.610 | 3.610 | 210,060 |
| 2024-07-16 | 3.675 | 3.765 | 3.605 | 3.715 | 3.715 | 226,891 |
| 2024-07-15 | 3.820 | 3.820 | 3.600 | 3.625 | 3.625 | 385,664 |
| 2024-07-12 | 3.825 | 3.830 | 3.620 | 3.775 | 3.775 | 452,960 |
| 2024-07-11 | 3.510 | 3.780 | 3.510 | 3.720 | 3.720 | 557,623 |
| 2024-07-10 | 3.575 | 3.645 | 3.535 | 3.600 | 3.600 | 411,799 |
| 2024-07-09 | 3.405 | 3.575 | 3.390 | 3.575 | 3.575 | 609,886 |
| 2024-07-08 | 3.410 | 3.570 | 3.325 | 3.390 | 3.390 | 627,591 |
| 2024-07-05 | 3.585 | 3.585 | 3.280 | 3.375 | 3.375 | 974,794 |
| 2024-07-04 | 3.800 | 3.800 | 3.200 | 3.290 | 3.290 | 4,604,585 |
| 2024-07-03 | 3.585 | 3.700 | 3.550 | 3.700 | 3.700 | 514,855 |
| 2024-07-02 | 3.700 | 3.860 | 3.555 | 3.645 | 3.645 | 505,305 |
| 2024-07-01 | 3.900 | 3.900 | 3.550 | 3.700 | 3.700 | 575,870 |
| 2024-06-28 | 3.960 | 3.995 | 3.760 | 3.825 | 3.825 | 747,529 |
| 2024-06-27 | 3.830 | 3.905 | 3.765 | 3.850 | 3.850 | 357,406 |
| 2024-06-26 | 4.005 | 4.045 | 3.770 | 3.800 | 3.800 | 1,951,638 |
| 2024-06-25 | 3.805 | 4.095 | 3.770 | 4.030 | 4.030 | 2,476,127 |
| 2024-06-24 | 3.890 | 3.890 | 3.700 | 3.780 | 3.780 | 1,118,918 |
| 2024-06-21 | 3.595 | 3.895 | 3.465 | 3.800 | 3.800 | 770,635 |
| 2024-06-20 | 3.580 | 3.580 | 3.390 | 3.530 | 3.530 | 1,131,355 |
| 2024-06-19 | 3.590 | 3.700 | 3.500 | 3.520 | 3.520 | 535,596 |
| 2024-06-18 | 3.830 | 3.830 | 3.450 | 3.490 | 3.490 | 2,031,863 |
| 2024-06-17 | 3.700 | 3.850 | 3.500 | 3.745 | 3.745 | 2,998,675 |
| 2024-06-14 | 4.130 | 4.240 | 3.710 | 3.785 | 3.785 | 3,695,986 |
| 2024-06-13 | 3.880 | 4.200 | 3.580 | 4.140 | 4.140 | 4,082,227 |
| 2024-06-12 | 3.295 | 3.925 | 3.235 | 3.865 | 3.865 | 5,347,917 |
| 2024-06-11 | 3.355 | 3.625 | 3.205 | 3.260 | 3.260 | 4,032,471 |
| 2024-06-10 | 3.030 | 3.290 | 2.990 | 3.270 | 3.270 | 2,154,782 |
| 2024-06-07 | 2.900 | 3.085 | 2.885 | 2.945 | 2.945 | 1,507,517 |
| 2024-06-06 | 2.895 | 3.145 | 2.790 | 2.865 | 2.865 | 1,973,372 |
| 2024-06-05 | 3.295 | 3.430 | 2.825 | 2.835 | 2.835 | 7,697,186 |
| 2024-06-04 | 2.710 | 3.325 | 2.650 | 3.300 | 3.300 | 6,174,908 |
| 2024-06-03 | 2.820 | 2.965 | 2.650 | 2.685 | 2.685 | 2,551,487 |
| 2024-05-31 | 2.500 | 2.750 | 2.480 | 2.735 | 2.735 | 4,206,311 |
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.