Polight ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	159.51	159.51	154.25	155.37	31.075	70,019
2022-04-01	162.71	162.71	156.50	159.89	31.978	64,549
2022-03-31	159.70	164.22	158.20	160.27	32.053	31,317
2022-03-30	159.51	163.28	158.38	160.08	32.016	57,659
2022-03-29	160.83	164.97	159.51	159.51	31.903	97,652
2022-03-28	161.58	164.59	155.56	161.96	32.392	158,719
2022-03-25	164.40	164.40	160.45	162.71	32.542	55,197
2022-03-24	166.47	166.47	162.15	163.46	32.693	60,561
2022-03-23	164.59	168.35	159.89	165.53	33.107	103,596
2022-03-22	159.89	164.97	159.89	164.97	32.994	130,597
2022-03-21	157.07	161.96	156.32	159.89	31.978	113,675
2022-03-18	151.42	156.50	150.48	156.32	31.263	88,487
2022-03-17	157.44	157.44	152.18	154.06	30.812	75,489
2022-03-16	160.83	160.83	153.49	153.87	30.774	103,117
2022-03-15	148.60	166.47	146.35	155.19	31.037	411,472
2022-03-14	151.24	155.19	148.79	149.73	29.946	93,203
2022-03-11	154.81	157.63	151.42	152.55	30.511	109,040
2022-03-10	149.36	157.07	147.66	152.37	30.473	151,303
2022-03-09	139.20	150.11	139.20	149.36	29.871	144,275
2022-03-08	142.02	147.29	139.20	140.70	28.141	158,820
2022-03-07	147.29	149.36	139.01	144.65	28.931	278,684
2022-03-04	149.17	149.17	144.09	147.47	29.495	130,677
2022-03-03	150.48	154.06	147.29	152.37	30.473	70,210
2022-03-02	154.06	154.06	147.85	149.36	29.871	104,675
2022-03-01	155.19	155.19	150.30	152.18	30.435	86,302
2022-02-28	153.12	155.19	146.53	155.19	31.037	112,123
2022-02-25	147.10	155.56	145.41	151.99	30.398	180,516
2022-02-24	145.59	149.92	138.26	141.64	28.329	372,366
2022-02-23	146.53	158.01	146.53	151.24	30.247	77,121
2022-02-22	146.72	150.48	138.26	149.36	29.871	277,403
2022-02-21	158.95	158.95	146.72	150.48	30.097	159,559
2022-02-18	156.13	161.39	146.72	158.95	31.790	244,305
2022-02-17	166.47	167.23	160.64	161.58	32.316	74,447
2022-02-16	162.71	168.17	162.71	167.23	33.445	83,655
2022-02-15	168.35	168.35	159.14	162.52	32.505	149,586
2022-02-14	174.00	178.32	165.16	168.73	33.746	169,474
2022-02-11	176.07	178.70	172.30	178.51	35.702	81,598
2022-02-10	178.89	180.58	176.07	179.64	35.928	68,461
2022-02-09	176.63	183.03	175.50	180.58	36.116	153,717
2022-02-08	178.14	181.52	173.43	174.00	34.799	125,945
2022-02-07	168.35	177.76	165.91	177.76	35.552	171,335
2022-02-04	166.29	168.54	165.16	168.54	33.708	43,162
2022-02-03	167.23	169.11	164.97	167.41	33.483	70,699
2022-02-02	168.17	169.11	164.22	168.35	33.671	48,052
2022-02-01	165.53	169.29	163.65	168.35	33.671	64,437
2022-01-31	161.39	169.29	161.02	165.53	33.107	128,561
2022-01-28	159.89	160.27	156.13	160.27	32.053	62,279
2022-01-27	153.31	161.39	149.73	159.89	31.978	96,621
2022-01-26	150.48	159.89	148.60	158.01	31.602	118,221
2022-01-25	145.03	154.06	143.90	149.92	29.984	260,179
2022-01-24	155.19	158.38	144.28	144.84	28.968	355,509
2022-01-21	159.89	161.77	156.13	157.44	31.489	128,295
2022-01-20	163.09	164.40	159.89	161.58	32.316	38,855
2022-01-19	159.70	168.92	155.37	162.71	32.542	178,469
2022-01-18	162.52	166.10	157.63	160.83	32.166	101,278
2022-01-17	159.89	165.53	155.19	161.02	32.204	167,523
2022-01-14	164.97	164.97	159.89	162.52	32.505	103,420
2022-01-13	174.00	174.00	164.59	165.16	33.031	106,265
2022-01-12	167.41	171.93	163.84	171.18	34.235	94,271
2022-01-11	164.59	170.80	163.28	164.78	32.956	92,948

← NewerPage 20 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.