Polight ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	17.306	17.306	16.741	17.277	17.277	85,487
2022-09-26	17.872	17.917	16.929	17.089	17.089	124,407
2022-09-23	17.917	18.288	17.588	17.917	17.917	64,024
2022-09-22	18.575	18.577	17.917	17.962	17.962	24,471
2022-09-21	18.152	18.716	17.682	18.575	18.575	73,823
2022-09-20	18.669	18.669	17.588	17.908	17.908	123,070
2022-09-19	19.469	19.469	17.870	18.547	18.547	111,685
2022-09-16	19.469	19.742	19.469	19.713	19.713	43,795
2022-09-15	19.563	19.746	19.290	19.408	19.408	35,860
2022-09-14	19.845	20.061	19.276	19.784	19.784	53,069
2022-09-13	20.579	20.579	19.892	19.897	19.897	46,036
2022-09-12	20.692	20.692	19.845	19.986	19.986	43,370
2022-09-09	20.456	20.461	20.127	20.456	20.456	31,330
2022-09-08	20.221	20.348	20.080	20.311	20.311	50,101
2022-09-07	20.692	20.692	20.240	20.367	20.367	35,422
2022-09-06	20.598	20.795	20.226	20.226	20.226	49,636
2022-09-05	20.033	20.692	20.033	20.598	20.598	53,040
2022-09-02	19.836	20.659	19.807	20.029	20.029	24,530
2022-09-01	20.127	20.362	19.845	20.043	20.043	44,601
2022-08-31	20.598	20.598	20.174	20.372	20.372	47,123
2022-08-30	20.941	20.941	20.235	20.424	20.424	44,740
2022-08-29	20.692	20.692	20.132	20.527	20.527	36,035
2022-08-26	20.513	21.040	20.268	20.946	20.946	32,754
2022-08-25	21.604	21.712	20.503	20.551	20.551	36,733
2022-08-24	20.588	21.021	20.165	20.823	20.823	62,761
2022-08-23	20.456	20.645	19.892	20.033	20.033	112,282
2022-08-22	20.692	21.152	20.334	20.358	20.358	47,494
2022-08-19	22.573	22.573	20.527	20.635	20.635	87,853
2022-08-18	21.068	21.162	19.864	21.016	21.016	146,522
2022-08-17	21.736	22.375	20.786	21.378	21.378	94,149
2022-08-16	22.765	23.363	21.444	21.726	21.726	195,149
2022-08-15	23.325	23.424	22.855	22.864	22.864	45,925
2022-08-12	23.146	23.452	23.146	23.372	23.372	58,060
2022-08-11	22.935	23.508	22.577	23.146	23.146	55,108
2022-08-10	22.907	22.907	22.196	22.789	22.789	20,489
2022-08-09	22.573	22.765	22.290	22.460	22.460	32,750
2022-08-08	22.765	22.982	22.290	22.483	22.483	30,408
2022-08-05	23.024	23.024	22.201	22.526	22.526	28,018
2022-08-04	22.526	22.568	22.149	22.535	22.535	33,171
2022-08-03	22.220	22.789	22.164	22.526	22.526	45,036
2022-08-02	23.043	23.043	22.060	22.107	22.107	73,184
2022-08-01	23.043	23.043	22.361	22.996	22.996	28,955
2022-07-29	22.196	23.043	22.196	23.043	23.043	31,933
2022-07-28	22.479	22.573	22.154	22.432	22.432	39,208
2022-07-27	22.290	22.474	22.290	22.474	22.474	17,608
2022-07-26	22.573	22.573	22.201	22.295	22.295	15,774
2022-07-25	22.573	22.582	22.102	22.385	22.385	8,248
2022-07-22	22.149	22.657	21.994	22.432	22.432	39,096
2022-07-21	22.102	22.563	21.693	22.436	22.436	38,529
2022-07-20	22.526	22.540	22.276	22.530	22.530	28,554
2022-07-19	22.121	22.549	21.867	22.526	22.526	19,021
2022-07-18	22.563	22.563	21.863	22.290	22.290	20,854
2022-07-15	22.375	22.977	22.290	22.573	22.573	27,687
2022-07-14	22.577	23.033	22.276	22.855	22.855	34,962
2022-07-13	22.573	23.217	22.497	22.911	22.911	50,793
2022-07-12	22.526	23.499	22.526	23.132	23.132	55,747
2022-07-11	23.043	23.062	22.497	22.869	22.869	51,559
2022-07-08	23.043	23.946	22.902	23.043	23.043	49,099
2022-07-07	22.116	23.043	22.116	22.935	22.935	28,332
2022-07-06	21.726	22.338	21.557	22.333	22.333	54,609

← NewerPage 18 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.