Polight ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 6.500 | 6.740 | 6.490 | 6.530 | 6.530 | 239,922 |
| 2026-01-28 | 6.450 | 6.580 | 6.450 | 6.510 | 6.510 | 77,803 |
| 2026-01-27 | 6.600 | 6.650 | 6.460 | 6.480 | 6.480 | 433,325 |
| 2026-01-26 | 6.610 | 6.750 | 6.570 | 6.580 | 6.580 | 297,312 |
| 2026-01-23 | 7.000 | 7.000 | 6.570 | 6.710 | 6.710 | 408,805 |
| 2026-01-22 | 6.750 | 6.950 | 6.750 | 6.860 | 6.860 | 424,194 |
| 2026-01-21 | 6.620 | 7.000 | 6.550 | 6.900 | 6.900 | 442,201 |
| 2026-01-20 | 6.770 | 6.900 | 6.610 | 6.670 | 6.670 | 273,599 |
| 2026-01-19 | 6.790 | 6.810 | 6.580 | 6.720 | 6.720 | 562,089 |
| 2026-01-16 | 6.960 | 7.140 | 6.940 | 7.000 | 7.000 | 243,374 |
| 2026-01-15 | 7.020 | 7.140 | 6.920 | 6.930 | 6.930 | 398,275 |
| 2026-01-14 | 7.200 | 7.200 | 6.940 | 7.040 | 7.040 | 338,198 |
| 2026-01-13 | 6.870 | 7.180 | 6.750 | 7.120 | 7.120 | 741,269 |
| 2026-01-12 | 6.610 | 6.940 | 6.580 | 6.780 | 6.780 | 481,373 |
| 2026-01-09 | 6.580 | 6.730 | 6.570 | 6.680 | 6.680 | 187,790 |
| 2026-01-08 | 6.520 | 6.710 | 6.520 | 6.580 | 6.580 | 161,759 |
| 2026-01-07 | 6.670 | 6.670 | 6.470 | 6.530 | 6.530 | 505,611 |
| 2026-01-06 | 6.750 | 6.780 | 6.600 | 6.640 | 6.640 | 338,552 |
| 2026-01-05 | 6.790 | 7.050 | 6.740 | 6.740 | 6.740 | 515,987 |
| 2026-01-02 | 6.680 | 6.900 | 6.610 | 6.740 | 6.740 | 369,549 |
| 2025-12-30 | 6.650 | 6.680 | 6.540 | 6.590 | 6.590 | 201,013 |
| 2025-12-29 | 6.710 | 6.710 | 6.540 | 6.540 | 6.540 | 373,223 |
| 2025-12-23 | 6.700 | 6.830 | 6.600 | 6.660 | 6.660 | 466,839 |
| 2025-12-22 | 7.080 | 7.080 | 6.720 | 6.750 | 6.750 | 300,553 |
| 2025-12-19 | 6.870 | 6.870 | 6.790 | 6.800 | 6.800 | 322,471 |
| 2025-12-18 | 7.000 | 7.050 | 6.810 | 6.890 | 6.890 | 910,199 |
| 2025-12-17 | 6.810 | 6.920 | 6.670 | 6.700 | 6.700 | 874,525 |
| 2025-12-16 | 6.450 | 6.860 | 6.440 | 6.640 | 6.640 | 1,163,383 |
| 2025-12-15 | 6.700 | 6.700 | 6.430 | 6.460 | 6.460 | 1,014,844 |
| 2025-12-12 | 6.850 | 7.000 | 6.630 | 6.700 | 6.700 | 585,399 |
| 2025-12-11 | 6.700 | 6.950 | 6.630 | 6.950 | 6.950 | 501,258 |
| 2025-12-10 | 6.930 | 6.950 | 6.660 | 6.690 | 6.690 | 930,259 |
| 2025-12-09 | 7.200 | 7.200 | 6.810 | 6.970 | 6.970 | 687,415 |
| 2025-12-08 | 7.690 | 7.690 | 7.100 | 7.220 | 7.220 | 744,416 |
| 2025-12-05 | 7.590 | 7.720 | 7.460 | 7.500 | 7.500 | 629,791 |
| 2025-12-04 | 7.300 | 7.650 | 7.080 | 7.500 | 7.500 | 1,230,450 |
| 2025-12-03 | 6.990 | 7.210 | 6.940 | 7.140 | 7.140 | 748,834 |
| 2025-12-02 | 6.640 | 6.990 | 6.550 | 6.950 | 6.950 | 1,307,421 |
| 2025-12-01 | 6.760 | 6.790 | 6.610 | 6.640 | 6.640 | 873,491 |
| 2025-11-28 | 6.550 | 6.860 | 6.500 | 6.860 | 6.860 | 29,213,479 |
| 2025-11-27 | 8.180 | 8.250 | 8.120 | 8.190 | 8.190 | 394,696 |
| 2025-11-26 | 8.260 | 8.370 | 8.170 | 8.230 | 8.230 | 321,759 |
| 2025-11-25 | 8.210 | 8.420 | 8.100 | 8.300 | 8.300 | 1,002,766 |
| 2025-11-24 | 8.100 | 8.300 | 7.960 | 7.980 | 7.980 | 855,170 |
| 2025-11-21 | 8.060 | 8.080 | 7.830 | 7.940 | 7.940 | 348,143 |
| 2025-11-20 | 8.100 | 8.270 | 8.020 | 8.160 | 8.160 | 222,310 |
| 2025-11-19 | 8.120 | 8.130 | 7.800 | 8.130 | 8.130 | 391,073 |
| 2025-11-18 | 8.270 | 8.440 | 8.020 | 8.120 | 8.120 | 392,028 |
| 2025-11-17 | 8.330 | 8.490 | 8.110 | 8.270 | 8.270 | 399,683 |
| 2025-11-14 | 8.360 | 8.360 | 7.910 | 8.130 | 8.130 | 364,470 |
| 2025-11-13 | 8.500 | 8.680 | 8.080 | 8.180 | 8.180 | 1,006,721 |
| 2025-11-12 | 7.730 | 8.480 | 7.700 | 8.480 | 8.480 | 1,188,674 |
| 2025-11-11 | 7.650 | 7.790 | 7.520 | 7.730 | 7.730 | 329,979 |
| 2025-11-10 | 7.570 | 7.740 | 7.410 | 7.650 | 7.650 | 551,074 |
| 2025-11-07 | 7.390 | 7.490 | 7.200 | 7.240 | 7.240 | 285,956 |
| 2025-11-06 | 7.440 | 7.540 | 7.220 | 7.400 | 7.400 | 760,347 |
| 2025-11-05 | 7.110 | 7.740 | 7.110 | 7.530 | 7.530 | 2,227,256 |
| 2025-11-04 | 6.520 | 7.380 | 6.520 | 7.090 | 7.090 | 1,662,110 |
| 2025-11-03 | 6.500 | 6.870 | 6.270 | 6.650 | 6.650 | 895,624 |
| 2025-10-31 | 6.890 | 6.910 | 6.230 | 6.410 | 6.410 | 1,137,785 |
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.