Polight ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	22.140	22.140	21.256	21.689	21.689	39,053
2022-07-04	22.573	22.888	21.975	21.975	21.975	22,265
2022-07-01	23.372	23.372	21.261	22.149	22.149	73,379
2022-06-30	22.573	22.634	22.102	22.102	22.102	24,188
2022-06-29	23.494	23.494	22.295	23.043	23.043	31,616
2022-06-28	23.513	23.903	23.048	23.494	23.494	64,150
2022-06-27	22.102	23.974	22.102	23.151	23.151	142,954
2022-06-24	21.162	22.102	21.162	22.102	22.102	90,298
2022-06-23	21.350	21.350	20.456	21.256	21.256	32,883
2022-06-22	21.604	21.623	20.701	20.974	20.974	55,625
2022-06-21	21.618	21.618	21.063	21.444	21.444	16,574
2022-06-20	20.880	21.524	20.692	21.326	21.326	36,455
2022-06-17	20.193	21.162	19.939	20.983	20.983	61,978
2022-06-16	20.692	20.692	19.756	20.433	20.433	90,971
2022-06-15	21.632	21.632	19.845	20.043	20.043	110,110
2022-06-14	21.632	21.632	20.715	21.063	21.063	43,435
2022-06-13	20.790	21.910	19.760	21.801	21.801	238,987
2022-06-10	21.355	22.568	20.790	21.317	21.317	140,018
2022-06-09	22.290	22.568	21.303	21.994	21.994	129,738
2022-06-08	23.269	24.077	22.201	22.290	22.290	68,653
2022-06-07	23.325	24.261	22.497	22.591	22.591	130,239
2022-06-03	24.313	24.313	22.700	22.860	22.860	116,617
2022-06-02	23.541	24.454	23.513	23.701	23.701	56,347
2022-06-01	23.513	24.454	23.325	23.889	23.889	60,009
2022-05-31	23.508	24.355	22.582	23.692	23.692	102,258
2022-05-30	25.394	25.394	22.385	23.043	23.043	134,169
2022-05-27	109.67	120.39	106.47	117.57	23.513	253,969
2022-05-25	112.86	112.86	106.28	110.98	22.196	79,514
2022-05-24	113.62	113.62	105.72	110.04	22.008	90,167
2022-05-23	112.86	115.50	111.55	113.80	22.761	61,162
2022-05-20	107.22	116.44	107.22	113.24	22.648	136,540
2022-05-19	107.03	109.85	105.53	106.84	21.369	88,695
2022-05-18	109.10	111.17	107.22	109.10	21.820	76,021
2022-05-16	111.17	112.68	107.97	108.91	21.783	159,315
2022-05-13	112.68	119.45	110.04	110.98	22.196	390,473
2022-05-12	112.86	117.38	105.34	108.54	21.707	744,541
2022-05-11	136.38	142.77	134.68	139.20	27.840	64,485
2022-05-10	138.82	142.96	134.50	136.56	27.313	74,426
2022-05-09	142.21	144.65	139.20	139.20	27.840	63,076
2022-05-06	141.27	144.65	139.39	142.02	28.404	64,331
2022-05-05	150.30	150.30	143.90	144.46	28.893	55,825
2022-05-04	141.08	144.84	139.39	143.34	28.667	32,721
2022-05-03	142.58	145.59	136.38	140.70	28.141	68,265
2022-05-02	143.71	143.71	139.95	142.02	28.404	71,646
2022-04-29	150.30	150.30	143.90	144.65	28.931	35,841
2022-04-28	144.84	150.48	139.57	143.71	28.742	39,669
2022-04-27	144.09	144.09	139.95	141.64	28.329	36,277
2022-04-26	143.90	144.65	141.27	144.09	28.818	56,069
2022-04-25	149.54	150.48	142.96	143.90	28.780	74,001
2022-04-22	152.93	152.93	147.29	150.30	30.059	45,777
2022-04-21	148.79	155.19	148.79	151.05	30.210	41,429
2022-04-20	147.66	150.30	147.66	150.30	30.059	22,173
2022-04-19	150.48	151.24	146.91	149.36	29.871	38,111
2022-04-13	153.87	156.69	150.86	151.42	30.285	43,108
2022-04-12	152.37	156.13	150.11	153.87	30.774	65,123
2022-04-11	150.30	150.48	146.16	150.48	30.097	65,261
2022-04-08	150.48	150.48	146.72	147.66	29.533	57,659
2022-04-07	151.42	151.61	146.16	149.54	29.909	80,460
2022-04-06	152.74	153.87	148.79	150.11	30.022	71,034
2022-04-05	159.89	159.89	151.61	154.06	30.812	59,339

← NewerPage 19 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.