Polight ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	17.400	17.409	16.627	16.928	16.928	44,503
2022-12-19	17.964	18.056	17.400	17.471	17.471	55,183
2022-12-16	17.588	17.767	16.929	17.755	17.755	108,108
2022-12-15	18.058	18.058	16.600	16.615	16.615	266,390
2022-12-14	16.177	17.870	16.083	17.774	17.774	356,571
2022-12-13	17.400	17.494	15.786	16.002	16.002	682,049
2022-12-12	18.340	18.679	16.918	16.929	16.929	204,600
2022-12-09	18.575	18.575	17.663	17.663	17.663	192,674
2022-12-08	18.815	20.391	18.054	18.246	18.246	122,685
2022-12-07	19.286	19.704	18.711	18.790	18.790	128,090
2022-12-06	20.094	20.094	19.704	19.746	19.746	51,049
2022-12-05	20.654	20.880	19.855	20.094	20.094	110,439
2022-12-02	19.845	20.673	19.845	20.598	20.598	25,933
2022-12-01	19.469	20.673	19.356	20.659	20.659	32,525
2022-11-30	18.905	19.365	18.829	19.356	19.356	27,585
2022-11-29	19.657	19.657	18.811	18.999	18.999	21,457
2022-11-28	19.093	19.140	18.622	19.140	19.140	43,474
2022-11-25	19.079	19.281	18.811	19.093	19.093	45,595
2022-11-24	19.779	19.779	19.055	19.333	19.333	33,919
2022-11-23	20.645	20.645	19.544	19.568	19.568	39,230
2022-11-22	20.692	20.692	19.751	19.798	19.798	71,891
2022-11-21	20.024	20.155	19.770	19.845	19.845	21,211
2022-11-18	20.221	21.002	20.071	20.344	20.344	64,675
2022-11-17	20.654	20.654	20.005	20.221	20.221	53,269
2022-11-16	20.692	21.218	20.282	20.659	20.659	95,717
2022-11-15	21.068	21.068	20.377	20.753	20.753	43,588
2022-11-14	20.518	21.538	20.518	21.105	21.105	37,550
2022-11-11	21.068	21.632	20.927	21.105	21.105	54,146
2022-11-10	21.068	21.068	20.052	21.068	21.068	116,945
2022-11-09	19.751	21.336	19.751	20.221	20.221	116,996
2022-11-08	18.068	20.217	17.964	19.375	19.375	140,666
2022-11-07	18.905	18.905	17.973	18.060	18.060	160,398
2022-11-04	20.692	20.692	18.622	18.905	18.905	112,540
2022-11-03	20.964	21.975	19.093	19.873	19.873	222,473
2022-11-02	21.543	21.566	20.767	21.491	21.491	66,389
2022-11-01	20.715	21.580	20.715	21.392	21.392	31,548
2022-10-31	21.585	21.627	21.162	21.519	21.519	22,964
2022-10-28	21.162	21.519	20.786	21.519	21.519	48,617
2022-10-27	20.993	21.491	20.913	21.435	21.435	17,432
2022-10-26	21.120	21.627	20.847	21.298	21.298	21,247
2022-10-25	20.297	21.157	20.297	21.143	21.143	24,331
2022-10-24	20.362	21.157	20.362	20.997	20.997	46,268
2022-10-21	21.068	21.068	20.250	20.503	20.503	18,318
2022-10-20	21.162	21.162	20.560	20.649	20.649	25,774
2022-10-19	20.687	21.820	20.687	20.720	20.720	25,847
2022-10-18	20.456	21.632	20.456	21.199	21.199	28,578
2022-10-17	21.162	21.162	20.221	20.395	20.395	32,872
2022-10-14	21.632	21.632	20.701	21.068	21.068	17,256
2022-10-13	20.320	21.345	20.320	20.922	20.922	18,468
2022-10-12	20.226	21.585	20.226	21.392	21.392	33,784
2022-10-11	22.385	22.385	20.503	21.312	21.312	63,069
2022-10-10	22.196	22.549	21.543	22.008	22.008	32,998
2022-10-07	21.825	22.709	21.463	21.745	21.745	41,833
2022-10-06	21.773	22.559	21.773	22.272	22.272	19,724
2022-10-05	21.820	22.573	20.880	22.563	22.563	54,815
2022-10-04	22.577	22.949	21.703	21.848	21.848	126,040
2022-10-03	21.632	22.577	21.350	22.272	22.272	235,707
2022-09-30	19.544	20.692	19.535	20.066	20.066	81,558
2022-09-29	17.400	18.999	17.078	18.999	18.999	123,336
2022-09-28	17.306	17.306	16.036	17.116	17.116	77,502

← NewerPage 17 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.