Polight ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	10.100	10.320	6.660	7.000	7.000	6,064,717
2024-02-26	12.520	13.020	12.100	12.260	12.260	296,578
2024-02-23	12.540	12.760	12.220	12.760	12.760	162,655
2024-02-22	12.360	12.840	12.240	12.640	12.640	187,449
2024-02-21	12.580	13.060	12.120	12.340	12.340	345,960
2024-02-20	12.260	13.000	12.200	12.600	12.600	454,200
2024-02-19	13.040	13.360	12.200	12.260	12.260	660,464
2024-02-16	13.300	13.520	13.000	13.100	13.100	194,173
2024-02-15	13.840	13.840	13.180	13.280	13.280	219,973
2024-02-14	13.020	13.800	12.320	13.700	13.700	449,283
2024-02-13	15.180	15.180	13.040	13.120	13.120	487,674
2024-02-12	14.000	14.560	14.000	14.380	14.380	199,555
2024-02-09	14.420	14.700	13.920	14.180	14.180	700,938
2024-02-08	14.780	15.080	14.440	14.440	14.440	265,813
2024-02-07	14.700	15.700	14.400	14.600	14.600	861,774
2024-02-06	14.360	15.200	14.200	14.740	14.740	710,276
2024-02-05	13.800	15.020	13.480	14.180	14.180	699,010
2024-02-02	14.800	14.800	13.020	14.000	14.000	1,917,723
2024-02-01	14.500	15.440	14.200	14.680	14.680	724,164
2024-01-31	15.860	15.860	14.100	14.700	14.700	1,802,243
2024-01-30	17.880	18.000	16.500	16.880	16.880	909,160
2024-01-29	18.620	18.860	17.740	18.080	18.080	402,530
2024-01-26	18.620	19.000	17.000	18.520	18.520	1,150,608
2024-01-25	21.250	21.250	17.980	18.700	18.700	1,073,279
2024-01-24	21.600	21.900	20.500	21.350	21.350	327,029
2024-01-23	21.600	21.600	20.000	20.550	20.550	901,940
2024-01-22	24.500	24.500	21.800	22.100	22.100	1,117,479
2024-01-19	24.200	25.400	24.000	24.350	24.350	1,212,850
2024-01-18	22.450	23.750	22.100	23.100	23.100	677,190
2024-01-17	22.500	22.500	21.000	21.800	21.800	317,174
2024-01-16	20.950	21.900	20.350	21.150	21.150	403,536
2024-01-15	20.600	21.050	20.150	20.150	20.150	296,656
2024-01-12	20.150	20.650	18.960	20.300	20.300	1,090,936
2024-01-11	22.100	23.050	20.000	20.400	20.400	863,449
2024-01-10	23.350	23.700	22.100	22.100	22.100	332,960
2024-01-09	22.600	24.000	21.950	23.500	23.500	586,067
2024-01-08	25.000	25.000	22.900	23.350	23.350	449,363
2024-01-05	24.900	25.700	23.250	24.900	24.900	749,586
2024-01-04	23.600	25.400	23.600	24.050	24.050	803,825
2024-01-03	22.350	23.300	22.100	23.300	23.300	324,650
2024-01-02	21.550	22.350	20.700	22.350	22.350	343,322
2023-12-29	21.000	21.450	20.400	21.450	21.450	198,550
2023-12-28	20.500	21.050	19.760	20.700	20.700	143,665
2023-12-27	20.150	21.400	20.000	20.250	20.250	368,070
2023-12-22	20.500	20.550	18.980	19.900	19.900	624,586
2023-12-21	18.880	20.850	18.500	20.500	20.500	533,584
2023-12-20	19.200	19.300	18.300	18.880	18.880	231,672
2023-12-19	17.920	19.200	17.620	19.060	19.060	558,613
2023-12-18	17.900	18.640	17.380	17.740	17.740	331,841
2023-12-15	17.300	17.860	16.760	17.460	17.460	287,442
2023-12-14	16.260	17.200	16.260	16.960	16.960	314,943
2023-12-13	15.860	16.660	15.120	16.220	16.220	667,819
2023-12-12	15.300	15.640	14.800	15.620	15.620	173,474
2023-12-11	15.000	15.280	14.500	15.000	15.000	333,815
2023-12-08	14.880	15.240	14.680	15.000	15.000	361,748
2023-12-07	14.240	14.880	14.060	14.240	14.240	74,466
2023-12-06	14.000	14.960	14.000	14.360	14.360	93,360
2023-12-05	15.580	15.580	14.040	14.160	14.160	166,515
2023-12-04	15.240	15.580	14.600	15.300	15.300	186,028
2023-12-01	14.560	15.060	13.640	14.920	14.920	466,600

← NewerPage 12 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.