Polight ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	170.24	172.68	161.39	162.90	32.580	279,083
2022-01-07	179.64	179.64	172.49	173.24	34.649	59,977
2022-01-06	177.01	179.45	174.00	175.13	35.025	102,655
2022-01-05	180.58	182.65	177.01	181.15	36.229	124,154
2022-01-04	183.21	184.34	175.88	177.20	35.439	137,338
2022-01-03	179.64	183.21	175.88	182.46	36.492	145,222
2021-12-30	177.57	180.58	174.37	175.31	35.063	85,781
2021-12-29	169.86	177.57	169.86	176.44	35.289	125,530
2021-12-28	173.06	174.94	169.29	169.48	33.897	143,233
2021-12-27	178.14	178.70	171.93	173.06	34.611	93,516
2021-12-23	179.26	180.96	175.50	176.82	35.364	122,346
2021-12-22	181.15	181.15	175.31	179.45	35.890	85,872
2021-12-21	184.72	184.72	174.94	174.94	34.988	170,256
2021-12-20	174.00	183.21	172.12	181.52	36.304	199,819
2021-12-17	175.88	177.57	173.43	176.63	35.326	172,526
2021-12-16	177.57	180.58	167.41	178.14	35.627	440,259
2021-12-15	167.79	177.57	166.10	175.69	35.138	346,099
2021-12-14	156.13	171.18	156.13	169.29	33.859	403,822
2021-12-13	160.27	173.62	156.13	157.07	31.414	598,022
2021-12-10	144.84	158.95	143.90	158.01	31.602	491,326
2021-12-09	140.51	144.84	139.57	142.96	28.592	184,141
2021-12-08	139.76	142.77	137.69	139.39	27.877	199,096
2021-12-07	129.60	138.82	129.60	136.56	27.313	218,027
2021-12-06	131.67	131.67	126.41	129.60	25.921	81,847
2021-12-03	132.61	135.25	127.91	128.85	25.770	170,968
2021-12-02	140.89	142.96	132.05	132.43	26.485	252,178
2021-12-01	126.78	145.78	121.33	141.08	28.216	679,960
2021-11-30	125.09	125.28	119.45	123.02	24.604	113,814
2021-11-29	124.15	129.23	122.64	124.15	24.830	139,613
2021-11-26	124.53	127.35	117.75	121.52	24.303	467,738
2021-11-25	132.61	132.80	129.60	130.17	26.034	64,798
2021-11-24	137.32	137.32	128.10	132.61	26.523	184,391
2021-11-23	136.56	141.08	132.61	135.06	27.012	284,086
2021-11-22	125.47	135.44	125.47	134.12	26.824	294,027
2021-11-19	129.04	129.04	124.34	125.09	25.018	96,850
2021-11-18	126.03	128.85	125.09	126.97	25.394	187,246
2021-11-17	120.39	125.47	120.39	125.09	25.018	104,510
2021-11-16	121.89	121.89	119.45	121.33	24.266	88,525
2021-11-15	123.21	123.21	118.69	120.95	24.190	86,350
2021-11-12	124.15	124.15	119.26	120.95	24.190	112,665
2021-11-11	117.57	122.27	115.68	122.08	24.416	106,004
2021-11-10	124.34	124.34	115.87	117.00	23.400	82,305
2021-11-09	122.08	126.59	115.68	118.69	23.739	314,505
2021-11-08	109.10	119.82	108.91	118.51	23.701	324,887
2021-11-05	110.98	111.36	107.41	109.10	21.820	130,172
2021-11-04	107.97	110.42	103.46	108.16	21.632	157,311
2021-11-03	105.34	106.47	103.08	105.90	21.181	125,467
2021-11-02	106.09	106.09	101.01	103.08	20.616	196,156
2021-11-01	108.35	108.35	103.46	105.72	21.143	276,468
2021-10-29	109.10	111.92	104.02	108.16	21.632	323,638
2021-10-28	115.87	116.06	111.55	114.74	22.949	162,861
2021-10-27	106.84	115.87	106.28	112.86	22.573	169,368
2021-10-26	104.96	106.84	104.96	106.66	21.331	78,525
2021-10-25	106.66	107.60	104.21	104.59	20.917	81,071
2021-10-22	104.96	107.22	104.02	106.66	21.331	143,154
2021-10-21	104.96	105.53	103.46	104.40	20.880	107,764
2021-10-20	106.09	106.09	103.46	104.96	20.993	137,045

← NewerPage 21 of 21 · 1,257 trading days

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.