Polight ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	12.380	12.460	12.100	12.220	12.220	191,910
2023-09-06	12.500	12.500	12.020	12.240	12.240	59,409
2023-09-05	12.400	12.400	12.080	12.120	12.120	118,815
2023-09-04	12.800	12.800	12.260	12.420	12.420	77,807
2023-09-01	12.800	12.800	12.340	12.660	12.660	54,795
2023-08-31	11.920	12.700	11.880	12.500	12.500	289,698
2023-08-30	12.060	12.160	11.920	11.920	11.920	104,584
2023-08-29	12.200	12.200	11.820	12.040	12.040	40,645
2023-08-28	11.960	12.140	11.760	11.760	11.760	169,655
2023-08-25	12.300	12.300	11.700	12.000	12.000	103,546
2023-08-24	11.980	12.500	11.620	11.840	11.840	297,352
2023-08-23	12.100	12.100	11.560	11.800	11.800	184,927
2023-08-22	12.080	12.340	11.960	12.000	12.000	153,609
2023-08-21	12.580	12.580	12.120	12.120	12.120	225,270
2023-08-18	12.660	12.720	12.080	12.560	12.560	359,315
2023-08-17	12.960	13.420	12.620	12.800	12.800	353,706
2023-08-16	14.000	14.000	13.560	13.800	13.800	386,412
2023-08-15	13.700	14.000	13.280	13.860	13.860	314,842
2023-08-14	13.840	13.840	13.260	13.420	13.420	288,103
2023-08-11	13.500	13.960	13.300	13.840	13.840	226,440
2023-08-10	13.740	13.740	13.120	13.460	13.460	303,919
2023-08-09	12.900	13.680	12.900	13.500	13.500	141,420
2023-08-08	13.680	13.680	12.980	12.980	12.980	191,090
2023-08-07	13.880	13.880	13.200	13.400	13.400	129,106
2023-08-04	12.720	13.780	12.720	13.780	13.780	309,248
2023-08-03	12.420	13.140	12.360	13.040	13.040	312,411
2023-08-02	12.800	12.800	12.380	12.420	12.420	85,916
2023-08-01	12.740	12.780	12.500	12.720	12.720	90,430
2023-07-31	13.400	13.400	12.620	12.720	12.720	135,825
2023-07-28	13.860	13.860	12.740	12.860	12.860	425,059
2023-07-27	12.760	13.800	12.640	13.560	13.560	793,145
2023-07-26	12.500	12.900	12.380	12.480	12.480	246,586
2023-07-25	12.900	12.960	12.320	12.600	12.600	249,399
2023-07-24	12.020	12.600	11.960	12.540	12.540	244,539
2023-07-21	12.100	12.320	11.820	12.060	12.060	201,341
2023-07-20	12.720	12.720	12.140	12.160	12.160	223,291
2023-07-19	12.480	13.200	12.200	12.800	12.800	605,125
2023-07-18	11.700	12.440	11.700	12.340	12.340	245,604
2023-07-17	11.600	12.160	11.360	12.080	12.080	227,409
2023-07-14	11.340	11.760	11.260	11.580	11.580	162,136
2023-07-13	11.300	11.640	11.120	11.380	11.380	175,091
2023-07-12	11.300	11.300	11.000	11.200	11.200	81,426
2023-07-11	11.260	11.380	10.980	11.020	11.020	419,770
2023-07-10	11.460	11.580	11.160	11.240	11.240	134,050
2023-07-07	12.000	12.000	11.220	11.500	11.500	98,449
2023-07-06	11.380	11.580	11.300	11.320	11.320	97,439
2023-07-05	11.580	11.640	11.300	11.420	11.420	143,092
2023-07-04	11.360	11.600	11.160	11.440	11.440	166,085
2023-07-03	11.440	11.500	11.240	11.340	11.340	135,049
2023-06-30	12.540	12.540	11.380	11.420	11.420	168,687
2023-06-29	12.000	12.000	11.420	11.500	11.500	137,340
2023-06-28	11.400	11.900	11.300	11.840	11.840	143,046
2023-06-27	11.480	11.620	11.200	11.340	11.340	153,746
2023-06-26	11.100	11.480	11.020	11.120	11.120	68,020
2023-06-23	11.140	11.780	11.040	11.200	11.200	153,109
2023-06-22	11.220	11.640	10.900	11.200	11.200	373,952
2023-06-21	12.000	12.160	11.380	11.640	11.640	237,301
2023-06-20	12.600	12.620	11.740	11.760	11.760	380,017
2023-06-19	13.100	13.100	12.600	12.600	12.600	188,980
2023-06-16	13.500	13.500	12.980	13.080	13.080	333,584

← NewerPage 14 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.