Polight ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 10.360 | 10.360 | 10.120 | 10.140 | 10.140 | 600,628 |
| 2026-07-23 | 10.600 | 10.880 | 10.220 | 10.300 | 10.300 | 463,151 |
| 2026-07-22 | 11.000 | 11.000 | 10.300 | 10.600 | 10.600 | 759,856 |
| 2026-07-21 | 11.240 | 11.300 | 10.480 | 10.860 | 10.860 | 732,637 |
| 2026-07-20 | 11.400 | 11.400 | 10.700 | 10.840 | 10.840 | 693,148 |
| 2026-07-17 | 12.680 | 12.680 | 10.940 | 11.300 | 11.300 | 1,979,270 |
| 2026-07-16 | 13.180 | 13.680 | 12.780 | 12.800 | 12.800 | 1,167,405 |
| 2026-07-15 | 12.380 | 13.300 | 12.240 | 13.120 | 13.120 | 1,310,303 |
| 2026-07-14 | 11.380 | 12.360 | 11.260 | 12.320 | 12.320 | 989,317 |
| 2026-07-13 | 11.260 | 11.680 | 10.940 | 11.460 | 11.460 | 877,489 |
| 2026-07-10 | 10.840 | 11.200 | 9.800 | 10.920 | 10.920 | 1,383,222 |
| 2026-07-09 | 10.640 | 10.680 | 10.280 | 10.460 | 10.460 | 185,291 |
| 2026-07-08 | 10.600 | 10.760 | 10.260 | 10.520 | 10.520 | 336,623 |
| 2026-07-07 | 11.040 | 11.280 | 10.540 | 10.660 | 10.660 | 472,051 |
| 2026-07-06 | 10.860 | 11.140 | 10.720 | 11.140 | 11.140 | 301,874 |
| 2026-07-03 | 10.900 | 11.060 | 10.680 | 10.820 | 10.820 | 382,787 |
| 2026-07-02 | 10.380 | 10.780 | 10.000 | 10.720 | 10.720 | 409,141 |
| 2026-07-01 | 10.160 | 10.380 | 9.930 | 10.340 | 10.340 | 406,714 |
| 2026-06-30 | 9.900 | 10.100 | 9.840 | 10.080 | 10.080 | 211,348 |
| 2026-06-29 | 9.930 | 10.160 | 9.820 | 9.820 | 9.820 | 269,291 |
| 2026-06-26 | 10.120 | 10.200 | 9.890 | 10.100 | 10.100 | 587,453 |
| 2026-06-25 | 10.000 | 10.400 | 9.750 | 10.320 | 10.320 | 702,587 |
| 2026-06-24 | 10.240 | 10.340 | 9.720 | 9.890 | 9.890 | 1,171,574 |
| 2026-06-23 | 11.300 | 11.300 | 10.300 | 10.360 | 10.360 | 1,360,875 |
| 2026-06-22 | 10.860 | 11.480 | 10.400 | 11.480 | 11.480 | 1,472,902 |
| 2026-06-19 | 9.920 | 10.820 | 9.920 | 10.700 | 10.700 | 2,683,994 |
| 2026-06-18 | 9.400 | 9.800 | 9.150 | 9.750 | 9.750 | 1,961,665 |
| 2026-06-17 | 8.630 | 9.360 | 8.500 | 9.320 | 9.320 | 1,651,965 |
| 2026-06-16 | 8.600 | 8.930 | 8.490 | 8.600 | 8.600 | 1,109,563 |
| 2026-06-15 | 8.330 | 8.580 | 8.330 | 8.490 | 8.490 | 635,171 |
| 2026-06-12 | 7.990 | 8.260 | 7.860 | 8.250 | 8.250 | 630,774 |
| 2026-06-11 | 8.200 | 8.200 | 7.820 | 7.820 | 7.820 | 471,542 |
| 2026-06-10 | 7.780 | 8.200 | 7.600 | 8.050 | 8.050 | 730,845 |
| 2026-06-09 | 8.300 | 8.300 | 7.800 | 7.800 | 7.800 | 547,541 |
| 2026-06-08 | 7.640 | 8.320 | 7.570 | 8.300 | 8.300 | 870,282 |
| 2026-06-05 | 7.670 | 8.000 | 7.600 | 7.840 | 7.840 | 650,190 |
| 2026-06-04 | 7.600 | 7.710 | 7.320 | 7.680 | 7.680 | 449,664 |
| 2026-06-03 | 7.740 | 7.860 | 7.510 | 7.550 | 7.550 | 247,987 |
| 2026-06-02 | 7.330 | 7.870 | 7.220 | 7.740 | 7.740 | 948,521 |
| 2026-06-01 | 7.700 | 7.700 | 7.060 | 7.160 | 7.160 | 808,626 |
| 2026-05-29 | 7.640 | 7.900 | 7.600 | 7.650 | 7.650 | 645,760 |
| 2026-05-28 | 7.250 | 7.600 | 7.250 | 7.600 | 7.600 | 842,618 |
| 2026-05-27 | 7.070 | 7.270 | 7.050 | 7.260 | 7.260 | 261,519 |
| 2026-05-26 | 7.200 | 7.280 | 6.950 | 7.050 | 7.050 | 418,299 |
| 2026-05-22 | 7.020 | 7.140 | 6.900 | 7.120 | 7.120 | 415,265 |
| 2026-05-21 | 6.750 | 7.160 | 6.740 | 7.010 | 7.010 | 804,875 |
| 2026-05-20 | 6.650 | 6.900 | 6.620 | 6.700 | 6.700 | 442,442 |
| 2026-05-19 | 6.600 | 6.780 | 6.500 | 6.510 | 6.510 | 319,166 |
| 2026-05-18 | 6.950 | 6.950 | 6.540 | 6.540 | 6.540 | 295,211 |
| 2026-05-15 | 6.620 | 6.770 | 6.540 | 6.770 | 6.770 | 234,056 |
| 2026-05-13 | 6.830 | 6.990 | 6.600 | 6.670 | 6.670 | 426,300 |
| 2026-05-12 | 6.700 | 6.850 | 6.540 | 6.790 | 6.790 | 450,318 |
| 2026-05-11 | 6.960 | 7.200 | 6.610 | 6.720 | 6.720 | 1,288,686 |
| 2026-05-08 | 6.800 | 7.000 | 6.680 | 6.800 | 6.800 | 493,796 |
| 2026-05-07 | 7.000 | 7.060 | 6.840 | 6.840 | 6.840 | 407,633 |
| 2026-05-06 | 7.030 | 7.300 | 6.880 | 6.930 | 6.930 | 1,398,386 |
| 2026-05-05 | 6.500 | 6.960 | 6.340 | 6.950 | 6.950 | 1,128,365 |
| 2026-05-04 | 5.970 | 6.740 | 5.970 | 6.470 | 6.470 | 1,712,007 |
| 2026-04-30 | 6.250 | 6.250 | 5.880 | 5.910 | 5.910 | 448,118 |
| 2026-04-29 | 5.700 | 6.290 | 5.670 | 6.220 | 6.220 | 870,678 |
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.