Polight ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 5.700 | 6.290 | 5.670 | 6.220 | 6.220 | 870,678 |
| 2026-04-28 | 5.990 | 5.990 | 5.740 | 5.820 | 5.820 | 447,390 |
| 2026-04-27 | 6.020 | 6.020 | 5.790 | 5.800 | 5.800 | 408,876 |
| 2026-04-24 | 6.090 | 6.130 | 5.800 | 5.990 | 5.990 | 396,644 |
| 2026-04-23 | 5.750 | 6.350 | 5.750 | 6.110 | 6.110 | 918,614 |
| 2026-04-22 | 6.000 | 6.010 | 5.810 | 5.820 | 5.820 | 140,385 |
| 2026-04-21 | 5.890 | 6.200 | 5.790 | 6.010 | 6.010 | 508,890 |
| 2026-04-20 | 5.990 | 5.990 | 5.740 | 5.790 | 5.790 | 261,136 |
| 2026-04-17 | 5.800 | 5.960 | 5.790 | 5.880 | 5.880 | 204,656 |
| 2026-04-16 | 5.780 | 5.960 | 5.700 | 5.700 | 5.700 | 371,203 |
| 2026-04-15 | 5.560 | 5.800 | 5.560 | 5.720 | 5.720 | 169,522 |
| 2026-04-14 | 5.410 | 5.700 | 5.410 | 5.530 | 5.530 | 357,790 |
| 2026-04-13 | 5.750 | 5.800 | 5.500 | 5.510 | 5.510 | 545,770 |
| 2026-04-10 | 5.950 | 6.000 | 5.810 | 5.910 | 5.910 | 319,740 |
| 2026-04-09 | 5.840 | 6.000 | 5.750 | 5.860 | 5.860 | 770,239 |
| 2026-04-08 | 5.380 | 5.650 | 5.350 | 5.650 | 5.650 | 854,234 |
| 2026-04-07 | 5.300 | 5.380 | 5.000 | 5.170 | 5.170 | 1,894,897 |
| 2026-04-01 | 5.440 | 5.490 | 5.260 | 5.300 | 5.300 | 348,508 |
| 2026-03-31 | 5.130 | 5.350 | 5.120 | 5.300 | 5.300 | 432,759 |
| 2026-03-30 | 5.190 | 5.240 | 5.040 | 5.140 | 5.140 | 428,744 |
| 2026-03-27 | 5.330 | 5.400 | 5.170 | 5.190 | 5.190 | 508,522 |
| 2026-03-26 | 5.390 | 5.400 | 5.220 | 5.330 | 5.330 | 240,371 |
| 2026-03-25 | 5.440 | 5.540 | 5.340 | 5.350 | 5.350 | 353,814 |
| 2026-03-24 | 5.400 | 5.570 | 5.400 | 5.570 | 5.570 | 459,804 |
| 2026-03-23 | 5.400 | 5.740 | 5.060 | 5.650 | 5.650 | 1,191,109 |
| 2026-03-20 | 5.400 | 5.570 | 5.400 | 5.470 | 5.470 | 459,121 |
| 2026-03-19 | 5.740 | 5.740 | 5.500 | 5.500 | 5.500 | 511,490 |
| 2026-03-18 | 5.860 | 5.960 | 5.760 | 5.760 | 5.760 | 232,024 |
| 2026-03-17 | 6.150 | 6.150 | 5.820 | 5.890 | 5.890 | 187,395 |
| 2026-03-16 | 5.700 | 5.970 | 5.700 | 5.970 | 5.970 | 245,928 |
| 2026-03-13 | 5.860 | 5.960 | 5.750 | 5.940 | 5.940 | 300,276 |
| 2026-03-12 | 5.960 | 6.080 | 5.850 | 5.890 | 5.890 | 664,909 |
| 2026-03-11 | 6.260 | 6.420 | 6.080 | 6.110 | 6.110 | 453,356 |
| 2026-03-10 | 6.020 | 6.350 | 6.020 | 6.320 | 6.320 | 357,967 |
| 2026-03-09 | 5.900 | 6.250 | 5.870 | 6.120 | 6.120 | 592,777 |
| 2026-03-06 | 5.840 | 6.090 | 5.720 | 6.030 | 6.030 | 627,196 |
| 2026-03-05 | 5.960 | 6.010 | 5.880 | 5.900 | 5.900 | 431,717 |
| 2026-03-04 | 6.000 | 6.030 | 5.840 | 5.940 | 5.940 | 331,893 |
| 2026-03-03 | 6.200 | 6.200 | 5.890 | 5.930 | 5.930 | 978,760 |
| 2026-03-02 | 6.300 | 6.430 | 6.100 | 6.260 | 6.260 | 572,517 |
| 2026-02-27 | 6.580 | 6.580 | 6.400 | 6.480 | 6.480 | 313,902 |
| 2026-02-26 | 6.790 | 6.790 | 6.550 | 6.570 | 6.570 | 222,426 |
| 2026-02-25 | 6.700 | 6.810 | 6.600 | 6.720 | 6.720 | 233,811 |
| 2026-02-24 | 6.580 | 6.700 | 6.340 | 6.700 | 6.700 | 873,826 |
| 2026-02-23 | 6.750 | 6.760 | 6.510 | 6.580 | 6.580 | 313,132 |
| 2026-02-20 | 6.770 | 6.800 | 6.660 | 6.800 | 6.800 | 206,858 |
| 2026-02-19 | 6.900 | 6.900 | 6.700 | 6.730 | 6.730 | 228,412 |
| 2026-02-18 | 6.740 | 6.950 | 6.740 | 6.820 | 6.820 | 465,907 |
| 2026-02-17 | 6.800 | 6.800 | 6.550 | 6.660 | 6.660 | 296,820 |
| 2026-02-16 | 6.350 | 6.700 | 6.350 | 6.690 | 6.690 | 334,869 |
| 2026-02-13 | 6.310 | 6.460 | 6.310 | 6.390 | 6.390 | 148,649 |
| 2026-02-12 | 6.350 | 6.490 | 6.200 | 6.410 | 6.410 | 315,878 |
| 2026-02-11 | 5.950 | 6.420 | 5.880 | 6.210 | 6.210 | 837,544 |
| 2026-02-10 | 6.340 | 6.340 | 5.800 | 5.950 | 5.950 | 1,005,055 |
| 2026-02-09 | 6.290 | 6.440 | 6.190 | 6.250 | 6.250 | 515,941 |
| 2026-02-06 | 6.300 | 6.470 | 6.210 | 6.390 | 6.390 | 416,597 |
| 2026-02-05 | 6.400 | 6.570 | 6.260 | 6.390 | 6.390 | 388,645 |
| 2026-02-04 | 6.480 | 6.480 | 6.260 | 6.300 | 6.300 | 429,968 |
| 2026-02-03 | 6.340 | 6.520 | 6.340 | 6.510 | 6.510 | 182,680 |
| 2026-02-02 | 6.300 | 6.440 | 6.270 | 6.340 | 6.340 | 242,288 |
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.