Polight ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	16.000	16.000	14.740	14.760	14.760	284,597
2023-11-29	16.000	16.180	15.440	15.620	15.620	124,325
2023-11-28	16.900	17.160	15.240	15.800	15.800	655,438
2023-11-27	15.300	16.400	14.700	16.260	16.260	375,305
2023-11-24	15.200	15.400	14.700	15.340	15.340	303,603
2023-11-23	15.000	15.420	14.400	15.220	15.220	343,516
2023-11-22	14.760	17.500	14.260	14.640	14.640	1,500,928
2023-11-21	15.080	15.080	13.860	14.560	14.560	550,698
2023-11-20	12.660	15.260	12.500	15.100	15.100	1,265,154
2023-11-17	12.440	12.560	11.920	12.360	12.360	234,449
2023-11-16	11.940	12.720	11.900	12.300	12.300	604,772
2023-11-15	11.240	12.160	11.240	11.680	11.680	395,536
2023-11-14	11.280	11.360	10.940	11.240	11.240	201,031
2023-11-13	11.500	11.500	10.860	11.060	11.060	242,805
2023-11-10	10.960	11.180	10.660	10.800	10.800	210,817
2023-11-09	10.020	11.000	10.020	10.720	10.720	300,619
2023-11-08	10.240	10.380	9.800	10.020	10.020	258,242
2023-11-07	10.400	10.660	10.160	10.240	10.240	148,708
2023-11-06	10.700	10.700	10.240	10.280	10.280	162,394
2023-11-03	10.500	10.740	10.200	10.420	10.420	201,957
2023-11-02	11.100	11.100	10.300	10.440	10.440	577,987
2023-11-01	11.680	11.680	10.900	11.000	11.000	174,051
2023-10-31	11.100	11.580	10.900	10.900	10.900	166,141
2023-10-30	11.700	11.960	11.000	11.300	11.300	175,718
2023-10-27	11.760	11.820	11.640	11.640	11.640	28,948
2023-10-26	12.200	12.200	11.720	11.740	11.740	48,393
2023-10-25	11.840	12.000	11.600	11.840	11.840	46,045
2023-10-24	12.200	12.200	11.700	11.700	11.700	79,995
2023-10-23	12.000	12.680	11.800	11.860	11.860	136,432
2023-10-20	12.440	12.660	12.200	12.460	12.460	101,555
2023-10-19	12.600	12.780	12.480	12.500	12.500	70,484
2023-10-18	12.760	12.920	12.540	12.780	12.780	113,059
2023-10-17	12.600	12.980	12.600	12.800	12.800	100,005
2023-10-16	12.400	12.960	12.400	12.620	12.620	90,101
2023-10-13	12.620	12.780	12.380	12.480	12.480	140,092
2023-10-12	12.780	12.800	12.320	12.620	12.620	144,572
2023-10-11	12.500	12.800	12.220	12.720	12.720	181,924
2023-10-10	12.600	12.600	12.300	12.460	12.460	185,940
2023-10-09	12.820	12.820	12.320	12.540	12.540	112,423
2023-10-06	13.000	13.160	12.560	12.800	12.800	83,772
2023-10-05	12.840	13.060	12.700	12.800	12.800	130,840
2023-10-04	13.400	13.400	12.700	12.800	12.800	185,216
2023-10-03	13.600	13.600	13.120	13.320	13.320	93,409
2023-10-02	13.320	13.680	13.320	13.500	13.500	111,105
2023-09-29	13.380	13.640	13.240	13.380	13.380	203,423
2023-09-28	13.160	13.200	12.800	13.040	13.040	110,395
2023-09-27	12.980	13.420	12.800	12.900	12.900	509,990
2023-09-26	13.000	13.100	12.620	13.000	13.000	244,453
2023-09-25	13.200	13.460	12.760	12.960	12.960	216,835
2023-09-22	12.820	13.840	12.800	12.920	12.920	281,366
2023-09-21	13.080	13.080	12.700	12.820	12.820	99,719
2023-09-20	12.800	13.120	12.780	13.000	13.000	123,550
2023-09-19	12.700	12.840	12.500	12.640	12.640	87,827
2023-09-18	12.760	13.080	12.640	12.700	12.700	119,276
2023-09-15	12.960	12.980	12.760	12.840	12.840	88,624
2023-09-14	12.460	12.820	12.260	12.780	12.780	82,109
2023-09-13	12.780	12.780	12.320	12.480	12.480	98,613
2023-09-12	12.400	12.900	12.240	12.560	12.560	122,067
2023-09-11	12.500	12.500	12.220	12.400	12.400	29,254
2023-09-08	12.120	12.420	12.100	12.160	12.160	71,443

← NewerPage 13 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.