Polight ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 2.595 | 2.595 | 2.450 | 2.505 | 2.505 | 1,763,612 |
| 2024-05-29 | 2.850 | 2.850 | 2.485 | 2.535 | 2.535 | 3,232,448 |
| 2024-05-28 | 2.580 | 2.880 | 2.580 | 2.790 | 2.790 | 3,486,005 |
| 2024-05-27 | 2.480 | 2.595 | 2.415 | 2.575 | 2.575 | 1,500,738 |
| 2024-05-24 | 2.545 | 2.545 | 2.400 | 2.430 | 2.430 | 1,740,847 |
| 2024-05-23 | 2.550 | 2.600 | 2.475 | 2.490 | 2.490 | 1,666,747 |
| 2024-05-22 | 2.415 | 2.615 | 2.350 | 2.430 | 2.430 | 4,657,663 |
| 2024-05-21 | 2.470 | 2.690 | 2.335 | 2.360 | 2.360 | 2,205,967 |
| 2024-05-16 | 2.485 | 2.485 | 2.415 | 2.470 | 2.470 | 365,755 |
| 2024-05-15 | 2.460 | 2.525 | 2.410 | 2.420 | 2.420 | 608,636 |
| 2024-05-14 | 2.595 | 2.595 | 2.420 | 2.455 | 2.455 | 713,585 |
| 2024-05-13 | 2.650 | 2.650 | 2.460 | 2.490 | 2.490 | 859,981 |
| 2024-05-10 | 2.620 | 2.740 | 2.515 | 2.590 | 2.590 | 768,380 |
| 2024-05-08 | 2.495 | 2.700 | 2.490 | 2.610 | 2.610 | 2,213,832 |
| 2024-05-07 | 2.625 | 2.625 | 2.375 | 2.445 | 2.445 | 2,099,120 |
| 2024-05-06 | 2.700 | 2.780 | 2.565 | 2.570 | 2.570 | 994,405 |
| 2024-05-03 | 2.740 | 2.740 | 2.510 | 2.650 | 2.650 | 496,741 |
| 2024-05-02 | 2.600 | 2.850 | 2.530 | 2.680 | 2.680 | 2,212,656 |
| 2024-04-30 | 2.460 | 2.580 | 2.460 | 2.500 | 2.500 | 1,207,139 |
| 2024-04-29 | 2.550 | 2.590 | 2.465 | 2.470 | 2.470 | 854,757 |
| 2024-04-26 | 2.625 | 2.625 | 2.530 | 2.555 | 2.555 | 431,937 |
| 2024-04-25 | 2.590 | 2.695 | 2.565 | 2.625 | 2.625 | 594,371 |
| 2024-04-24 | 2.750 | 2.815 | 2.590 | 2.640 | 2.640 | 894,884 |
| 2024-04-23 | 2.985 | 3.080 | 2.800 | 2.810 | 2.810 | 674,273 |
| 2024-04-22 | 3.010 | 3.150 | 2.970 | 3.030 | 3.030 | 273,389 |
| 2024-04-19 | 3.250 | 3.250 | 2.900 | 3.075 | 3.075 | 1,183,783 |
| 2024-04-18 | 3.861 | 3.861 | 2.783 | 2.783 | 2.783 | 817,204 |
| 2024-04-17 | 3.547 | 3.886 | 3.479 | 3.615 | 3.615 | 693,118 |
| 2024-04-16 | 3.988 | 3.988 | 3.543 | 3.543 | 3.543 | 330,073 |
| 2024-04-15 | 4.221 | 4.319 | 3.818 | 3.827 | 3.827 | 377,302 |
| 2024-04-12 | 4.226 | 4.972 | 3.920 | 3.980 | 3.980 | 3,544,585 |
| 2024-04-11 | 3.157 | 4.149 | 3.140 | 4.103 | 4.103 | 2,758,009 |
| 2024-04-10 | 3.675 | 3.720 | 3.575 | 3.720 | 3.720 | 378,195 |
| 2024-04-09 | 3.720 | 3.720 | 3.385 | 3.525 | 3.525 | 454,085 |
| 2024-04-08 | 3.350 | 3.885 | 3.200 | 3.565 | 3.565 | 1,167,969 |
| 2024-04-05 | 3.450 | 3.490 | 3.400 | 3.405 | 3.405 | 161,899 |
| 2024-04-04 | 3.485 | 3.500 | 3.400 | 3.475 | 3.475 | 231,862 |
| 2024-04-03 | 3.595 | 3.595 | 3.450 | 3.450 | 3.450 | 194,026 |
| 2024-04-02 | 3.870 | 3.870 | 3.540 | 3.540 | 3.540 | 460,438 |
| 2024-03-27 | 3.700 | 3.845 | 3.620 | 3.835 | 3.835 | 467,822 |
| 2024-03-26 | 3.645 | 3.780 | 3.500 | 3.700 | 3.700 | 820,767 |
| 2024-03-25 | 3.680 | 3.945 | 3.400 | 3.715 | 3.715 | 719,452 |
| 2024-03-22 | 3.640 | 3.745 | 3.620 | 3.640 | 3.640 | 265,580 |
| 2024-03-21 | 3.800 | 3.800 | 3.550 | 3.620 | 3.620 | 226,881 |
| 2024-03-20 | 4.180 | 4.180 | 3.705 | 3.740 | 3.740 | 553,387 |
| 2024-03-19 | 3.500 | 4.290 | 3.460 | 3.960 | 3.960 | 1,351,129 |
| 2024-03-18 | 3.970 | 3.970 | 3.320 | 3.580 | 3.580 | 1,457,930 |
| 2024-03-15 | 4.400 | 4.455 | 3.900 | 3.910 | 3.910 | 1,224,863 |
| 2024-03-14 | 4.980 | 5.130 | 4.185 | 4.200 | 4.200 | 3,305,735 |
| 2024-03-13 | 6.780 | 6.940 | 6.650 | 6.810 | 6.810 | 290,125 |
| 2024-03-12 | 7.000 | 7.000 | 6.710 | 6.750 | 6.750 | 342,584 |
| 2024-03-11 | 7.000 | 7.000 | 6.660 | 6.970 | 6.970 | 411,514 |
| 2024-03-08 | 7.250 | 7.310 | 6.850 | 7.010 | 7.010 | 580,897 |
| 2024-03-07 | 7.340 | 7.420 | 7.030 | 7.250 | 7.250 | 646,119 |
| 2024-03-06 | 7.120 | 7.370 | 6.900 | 7.310 | 7.310 | 619,538 |
| 2024-03-05 | 7.450 | 7.790 | 7.100 | 7.260 | 7.260 | 772,753 |
| 2024-03-04 | 8.450 | 8.450 | 7.010 | 7.450 | 7.450 | 2,089,460 |
| 2024-03-01 | 7.350 | 8.590 | 7.310 | 8.480 | 8.480 | 1,589,154 |
| 2024-02-29 | 7.300 | 7.640 | 6.800 | 7.310 | 7.310 | 1,639,891 |
| 2024-02-28 | 6.990 | 7.620 | 5.950 | 7.140 | 7.140 | 3,960,964 |
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.