Polight ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 7.200 | 7.660 | 6.480 | 6.600 | 6.600 | 2,275,994 |
| 2025-10-29 | 7.280 | 7.450 | 6.850 | 7.160 | 7.160 | 1,542,197 |
| 2025-10-28 | 7.800 | 7.840 | 7.350 | 7.480 | 7.480 | 1,733,426 |
| 2025-10-27 | 7.150 | 8.000 | 7.090 | 7.930 | 7.930 | 2,989,073 |
| 2025-10-24 | 6.400 | 7.230 | 6.390 | 6.980 | 6.980 | 2,417,600 |
| 2025-10-23 | 6.380 | 6.380 | 5.830 | 6.200 | 6.200 | 748,060 |
| 2025-10-22 | 5.800 | 6.230 | 5.780 | 6.150 | 6.150 | 679,989 |
| 2025-10-21 | 5.510 | 5.800 | 5.450 | 5.740 | 5.740 | 676,358 |
| 2025-10-20 | 5.400 | 5.580 | 5.300 | 5.510 | 5.510 | 591,789 |
| 2025-10-17 | 5.210 | 5.320 | 5.120 | 5.180 | 5.180 | 1,225,422 |
| 2025-10-16 | 5.190 | 5.380 | 5.190 | 5.380 | 5.380 | 230,190 |
| 2025-10-15 | 5.380 | 5.380 | 5.260 | 5.300 | 5.300 | 304,932 |
| 2025-10-14 | 5.300 | 5.500 | 5.250 | 5.450 | 5.450 | 1,249,527 |
| 2025-10-13 | 4.750 | 4.800 | 4.635 | 4.650 | 4.650 | 207,436 |
| 2025-10-10 | 4.975 | 4.975 | 4.770 | 4.790 | 4.790 | 54,335 |
| 2025-10-09 | 4.800 | 5.100 | 4.800 | 4.800 | 4.800 | 348,563 |
| 2025-10-08 | 4.610 | 4.775 | 4.520 | 4.645 | 4.645 | 389,911 |
| 2025-10-07 | 4.780 | 4.780 | 4.605 | 4.650 | 4.650 | 440,345 |
| 2025-10-06 | 4.860 | 4.890 | 4.780 | 4.785 | 4.785 | 250,421 |
| 2025-10-03 | 4.940 | 4.995 | 4.890 | 4.900 | 4.900 | 67,615 |
| 2025-10-02 | 5.000 | 5.110 | 4.955 | 4.955 | 4.955 | 288,205 |
| 2025-10-01 | 5.000 | 5.040 | 4.965 | 5.010 | 5.010 | 169,269 |
| 2025-09-30 | 5.000 | 5.080 | 4.975 | 5.030 | 5.030 | 188,197 |
| 2025-09-29 | 4.935 | 5.050 | 4.920 | 4.950 | 4.950 | 130,803 |
| 2025-09-26 | 4.855 | 5.030 | 4.745 | 4.880 | 4.880 | 518,868 |
| 2025-09-25 | 5.000 | 5.050 | 4.950 | 4.950 | 4.950 | 243,400 |
| 2025-09-24 | 4.980 | 5.100 | 4.980 | 5.030 | 5.030 | 221,576 |
| 2025-09-23 | 5.080 | 5.160 | 4.995 | 5.020 | 5.020 | 139,631 |
| 2025-09-22 | 5.120 | 5.280 | 5.100 | 5.100 | 5.100 | 276,663 |
| 2025-09-19 | 5.140 | 5.250 | 5.140 | 5.170 | 5.170 | 226,426 |
| 2025-09-18 | 5.200 | 5.230 | 5.130 | 5.130 | 5.130 | 101,946 |
| 2025-09-17 | 5.200 | 5.230 | 5.090 | 5.150 | 5.150 | 212,782 |
| 2025-09-16 | 5.120 | 5.260 | 5.120 | 5.200 | 5.200 | 178,052 |
| 2025-09-15 | 5.250 | 5.370 | 5.130 | 5.210 | 5.210 | 266,043 |
| 2025-09-12 | 5.400 | 5.400 | 5.250 | 5.300 | 5.300 | 130,009 |
| 2025-09-11 | 5.460 | 5.460 | 5.210 | 5.370 | 5.370 | 87,429 |
| 2025-09-10 | 5.200 | 5.480 | 5.200 | 5.280 | 5.280 | 153,935 |
| 2025-09-09 | 5.260 | 5.320 | 5.150 | 5.320 | 5.320 | 153,770 |
| 2025-09-08 | 5.490 | 5.490 | 5.090 | 5.250 | 5.250 | 369,420 |
| 2025-09-05 | 5.400 | 5.400 | 5.240 | 5.350 | 5.350 | 290,826 |
| 2025-09-04 | 5.410 | 5.410 | 5.310 | 5.370 | 5.370 | 102,492 |
| 2025-09-03 | 5.580 | 5.580 | 5.060 | 5.320 | 5.320 | 380,925 |
| 2025-09-02 | 5.600 | 5.600 | 5.460 | 5.460 | 5.460 | 154,343 |
| 2025-09-01 | 5.520 | 5.640 | 5.520 | 5.560 | 5.560 | 279,280 |
| 2025-08-29 | 5.350 | 5.650 | 5.350 | 5.520 | 5.520 | 370,093 |
| 2025-08-28 | 5.320 | 5.470 | 5.270 | 5.430 | 5.430 | 206,592 |
| 2025-08-27 | 5.560 | 5.560 | 5.310 | 5.380 | 5.380 | 260,554 |
| 2025-08-26 | 5.500 | 5.640 | 5.430 | 5.440 | 5.440 | 312,678 |
| 2025-08-25 | 5.300 | 5.470 | 5.220 | 5.460 | 5.460 | 208,125 |
| 2025-08-22 | 5.310 | 5.310 | 5.100 | 5.200 | 5.200 | 135,917 |
| 2025-08-21 | 5.350 | 5.450 | 5.080 | 5.250 | 5.250 | 666,966 |
| 2025-08-20 | 5.230 | 5.440 | 5.190 | 5.350 | 5.350 | 787,005 |
| 2025-08-19 | 5.040 | 5.190 | 4.940 | 5.150 | 5.150 | 498,612 |
| 2025-08-18 | 4.860 | 5.040 | 4.860 | 4.945 | 4.945 | 178,957 |
| 2025-08-15 | 5.010 | 5.100 | 4.900 | 4.910 | 4.910 | 336,228 |
| 2025-08-14 | 4.930 | 5.140 | 4.765 | 5.010 | 5.010 | 629,788 |
| 2025-08-13 | 4.700 | 5.120 | 4.700 | 5.100 | 5.100 | 987,703 |
| 2025-08-12 | 4.640 | 4.780 | 4.535 | 4.660 | 4.660 | 490,713 |
| 2025-08-11 | 4.500 | 4.580 | 4.400 | 4.465 | 4.465 | 307,754 |
| 2025-08-08 | 4.600 | 4.600 | 4.460 | 4.550 | 4.550 | 195,578 |
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.