Polight ASA historical data

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

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

← NewerPage 2 of 21 · 1,259 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.