Polight ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	13.000	13.340	13.000	13.120	13.120	202,181
2023-06-14	13.400	13.400	12.940	13.220	13.220	153,405
2023-06-13	13.300	13.480	12.840	13.100	13.100	231,770
2023-06-12	12.500	13.400	12.020	13.100	13.100	682,407
2023-06-09	11.620	12.340	11.260	12.240	12.240	439,498
2023-06-08	12.800	12.800	11.500	11.680	11.680	431,012
2023-06-07	11.300	12.940	11.220	12.740	12.740	682,931
2023-06-06	10.840	11.200	10.600	11.120	11.120	228,616
2023-06-05	10.860	11.280	10.720	10.860	10.860	74,471
2023-06-02	10.900	10.960	10.760	10.800	10.800	84,930
2023-06-01	10.860	11.020	10.740	10.740	10.740	78,854
2023-05-31	11.000	11.080	10.760	10.860	10.860	72,704
2023-05-30	11.680	11.680	10.960	11.000	11.000	154,669
2023-05-26	10.800	11.600	10.680	11.500	11.500	254,876
2023-05-25	11.220	11.280	10.820	10.840	10.840	150,637
2023-05-24	11.520	11.520	11.200	11.260	11.260	79,892
2023-05-23	11.440	11.660	11.300	11.420	11.420	168,081
2023-05-22	11.700	12.000	11.360	11.620	11.620	240,403
2023-05-19	10.620	11.520	10.600	11.400	11.400	252,859
2023-05-16	10.800	10.960	10.500	10.520	10.520	294,252
2023-05-15	10.900	11.040	10.600	10.720	10.720	313,476
2023-05-12	10.880	10.960	10.580	10.760	10.760	562,334
2023-05-11	11.200	11.680	10.900	11.020	11.020	407,114
2023-05-10	11.300	11.760	11.000	11.160	11.160	216,710
2023-05-09	11.680	11.680	11.040	11.320	11.320	229,024
2023-05-08	12.000	12.100	11.640	11.740	11.740	76,420
2023-05-05	11.700	12.040	11.560	12.000	12.000	193,216
2023-05-04	11.520	12.000	11.320	11.820	11.820	244,569
2023-05-03	12.020	12.320	11.200	11.380	11.380	204,354
2023-05-02	12.380	12.640	11.620	11.980	11.980	294,928
2023-04-28	11.900	12.300	11.800	12.100	12.100	265,079
2023-04-27	12.040	12.360	11.660	11.980	11.980	226,700
2023-04-26	12.320	12.860	11.900	12.020	12.020	169,039
2023-04-25	12.380	12.860	12.160	12.400	12.400	196,977
2023-04-24	11.000	12.500	11.000	11.880	11.880	768,478
2023-04-21	12.880	12.880	12.140	12.180	12.180	197,850
2023-04-20	13.700	13.980	12.780	12.880	12.880	263,476
2023-04-19	13.900	13.900	13.320	13.680	13.680	132,008
2023-04-18	14.880	14.880	13.640	13.640	13.640	233,593
2023-04-17	13.900	14.880	13.500	14.800	14.800	226,715
2023-04-14	13.100	13.740	12.800	13.700	13.700	205,211
2023-04-13	13.620	14.000	13.160	13.200	13.200	131,315
2023-04-12	14.760	14.760	13.100	13.600	13.600	310,206
2023-04-11	15.989	16.440	14.014	14.014	14.014	287,806
2023-04-05	16.929	16.929	15.951	15.989	15.989	75,657
2023-04-04	15.989	17.193	15.989	16.610	16.610	242,759
2023-04-03	17.400	17.400	15.613	16.704	16.704	95,256
2023-03-31	17.390	17.390	16.102	16.215	16.215	170,514
2023-03-30	16.271	18.745	15.989	17.024	17.024	320,898
2023-03-29	15.620	17.118	15.620	16.341	16.341	93,944
2023-03-28	16.459	16.497	15.519	15.714	15.714	105,863
2023-03-27	15.790	16.551	15.293	15.938	15.938	210,710
2023-03-24	16.986	16.986	15.660	15.791	15.791	218,888
2023-03-23	17.230	17.558	16.459	17.108	17.108	105,752
2023-03-22	18.340	19.173	17.118	17.680	17.680	139,589
2023-03-21	17.870	18.698	17.024	18.698	18.698	209,115
2023-03-20	19.173	19.173	18.357	18.716	18.716	55,949
2023-03-17	19.789	19.789	18.975	19.097	19.097	32,353
2023-03-16	18.758	19.469	18.716	18.858	18.858	32,655
2023-03-15	20.118	20.118	18.342	18.858	18.858	65,155

← NewerPage 15 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.