Polight ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	20.118	20.118	18.342	18.858	18.858	65,155
2023-03-14	20.127	20.127	19.281	19.422	19.422	50,102
2023-03-13	20.297	20.297	18.909	19.925	19.925	69,765
2023-03-10	20.221	20.221	19.003	19.751	19.751	56,687
2023-03-09	19.690	20.287	18.811	19.652	19.652	140,230
2023-03-08	19.855	20.292	19.304	19.760	19.760	81,549
2023-03-07	21.632	21.632	19.751	19.920	19.920	214,379
2023-03-06	22.290	22.290	21.627	21.698	21.698	62,853
2023-03-03	22.338	22.385	21.990	22.286	22.286	42,809
2023-03-02	22.027	22.563	22.027	22.196	22.196	29,868
2023-03-01	22.573	22.573	21.914	21.990	21.990	21,068
2023-02-28	22.653	23.786	21.914	21.914	21.914	106,721
2023-02-27	24.077	24.077	22.112	22.479	22.479	69,312
2023-02-24	23.729	24.143	22.930	23.273	23.273	47,981
2023-02-23	24.073	24.266	23.372	23.748	23.748	77,259
2023-02-22	22.587	24.449	22.196	23.645	23.645	84,750
2023-02-21	23.513	23.513	22.573	22.667	22.667	27,309
2023-02-20	23.207	23.983	22.761	22.986	22.986	38,943
2023-02-17	23.861	23.861	22.812	23.264	23.264	63,008
2023-02-16	23.725	24.275	23.532	23.668	23.668	46,442
2023-02-15	23.043	23.842	23.043	23.659	23.659	37,611
2023-02-14	24.016	24.016	23.048	23.142	23.142	42,484
2023-02-13	23.043	23.908	23.043	23.532	23.532	41,602
2023-02-10	24.454	24.454	22.742	23.979	23.979	137,153
2023-02-09	24.454	24.454	23.871	23.871	23.871	51,628
2023-02-08	24.360	25.394	23.701	23.701	23.701	103,441
2023-02-07	25.959	25.959	24.266	24.322	24.322	123,051
2023-02-06	24.933	25.897	24.520	24.929	24.929	54,065
2023-02-03	25.168	25.390	24.933	25.107	25.107	23,635
2023-02-02	24.971	26.038	24.971	25.357	25.357	82,137
2023-02-01	25.582	25.944	24.933	24.933	24.933	60,720
2023-01-31	26.100	26.100	25.112	25.347	25.347	43,176
2023-01-30	25.394	26.241	24.755	25.531	25.531	119,241
2023-01-27	23.838	24.642	23.513	24.642	24.642	82,317
2023-01-26	23.490	23.979	22.765	23.786	23.786	33,986
2023-01-25	24.449	24.449	22.784	23.443	23.443	92,507
2023-01-24	22.573	27.275	22.370	23.772	23.772	409,709
2023-01-23	21.632	21.632	20.692	20.983	20.983	47,334
2023-01-20	21.538	21.627	21.021	21.195	21.195	35,038
2023-01-19	21.256	21.435	20.899	21.134	21.134	31,065
2023-01-18	21.359	21.632	20.974	21.256	21.256	43,507
2023-01-17	20.880	21.820	20.786	21.359	21.359	74,470
2023-01-16	20.974	21.199	20.616	20.969	20.969	25,390
2023-01-13	21.632	21.632	20.837	20.974	20.974	107,703
2023-01-12	22.055	22.093	21.261	21.580	21.580	46,819
2023-01-11	21.162	22.102	20.908	22.093	22.093	68,486
2023-01-10	22.314	22.314	21.162	21.294	21.294	56,366
2023-01-09	22.102	22.385	22.008	22.027	22.027	107,861
2023-01-06	21.632	22.290	21.444	22.008	22.008	214,997
2023-01-05	19.563	20.033	19.281	20.019	20.019	52,721
2023-01-04	19.281	20.024	18.811	19.478	19.478	59,894
2023-01-03	18.338	20.221	18.338	19.742	19.742	105,973
2023-01-02	17.631	18.338	17.494	18.139	18.139	32,893
2022-12-30	17.562	17.680	17.306	17.400	17.400	61,774
2022-12-29	17.795	17.795	17.214	17.494	17.494	42,048
2022-12-28	17.870	18.075	17.494	17.821	17.821	32,379
2022-12-27	18.130	18.331	17.729	17.923	17.923	62,018
2022-12-23	17.035	18.244	16.946	17.680	17.680	114,014
2022-12-22	17.212	17.671	16.672	16.681	16.681	43,618
2022-12-21	16.741	17.757	16.459	16.835	16.835	80,663

← NewerPage 16 of 21 · 1,258 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.