Polight ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 4.660 | 4.800 | 4.335 | 4.480 | 4.480 | 1,057,576 |
| 2025-08-06 | 4.600 | 4.975 | 4.600 | 4.765 | 4.765 | 999,348 |
| 2025-08-05 | 4.345 | 4.600 | 4.345 | 4.590 | 4.590 | 236,477 |
| 2025-08-04 | 4.405 | 4.525 | 4.395 | 4.475 | 4.475 | 128,693 |
| 2025-08-01 | 4.500 | 4.575 | 4.295 | 4.390 | 4.390 | 323,763 |
| 2025-07-31 | 4.620 | 4.620 | 4.505 | 4.505 | 4.505 | 219,303 |
| 2025-07-30 | 4.475 | 4.800 | 4.475 | 4.555 | 4.555 | 237,860 |
| 2025-07-29 | 4.670 | 4.670 | 4.535 | 4.580 | 4.580 | 203,625 |
| 2025-07-28 | 4.410 | 4.690 | 4.410 | 4.565 | 4.565 | 413,685 |
| 2025-07-25 | 4.305 | 4.500 | 4.305 | 4.400 | 4.400 | 462,113 |
| 2025-07-24 | 4.240 | 4.495 | 4.230 | 4.305 | 4.305 | 105,793 |
| 2025-07-23 | 4.160 | 4.480 | 4.160 | 4.280 | 4.280 | 314,440 |
| 2025-07-22 | 4.175 | 4.230 | 4.160 | 4.180 | 4.180 | 129,610 |
| 2025-07-21 | 4.290 | 4.350 | 4.210 | 4.240 | 4.240 | 160,206 |
| 2025-07-18 | 4.310 | 4.380 | 4.290 | 4.290 | 4.290 | 181,708 |
| 2025-07-17 | 4.220 | 4.380 | 4.220 | 4.310 | 4.310 | 91,337 |
| 2025-07-16 | 4.420 | 4.420 | 4.230 | 4.270 | 4.270 | 232,707 |
| 2025-07-15 | 4.450 | 4.490 | 4.370 | 4.450 | 4.450 | 178,164 |
| 2025-07-14 | 4.205 | 4.450 | 4.205 | 4.450 | 4.450 | 233,113 |
| 2025-07-11 | 4.180 | 4.445 | 4.105 | 4.400 | 4.400 | 595,933 |
| 2025-07-10 | 4.010 | 4.200 | 4.010 | 4.180 | 4.180 | 619,269 |
| 2025-07-09 | 4.095 | 4.095 | 3.910 | 4.045 | 4.045 | 437,537 |
| 2025-07-08 | 3.625 | 4.160 | 3.625 | 4.105 | 4.105 | 950,665 |
| 2025-07-07 | 3.630 | 3.745 | 3.630 | 3.670 | 3.670 | 199,615 |
| 2025-07-04 | 3.900 | 3.900 | 3.685 | 3.765 | 3.765 | 348,398 |
| 2025-07-03 | 3.915 | 3.915 | 3.770 | 3.790 | 3.790 | 103,469 |
| 2025-07-02 | 3.880 | 3.950 | 3.835 | 3.910 | 3.910 | 148,475 |
| 2025-07-01 | 3.720 | 3.925 | 3.720 | 3.890 | 3.890 | 270,954 |
| 2025-06-30 | 3.700 | 3.830 | 3.555 | 3.715 | 3.715 | 327,581 |
| 2025-06-27 | 3.780 | 3.780 | 3.635 | 3.770 | 3.770 | 195,528 |
| 2025-06-26 | 3.750 | 3.795 | 3.660 | 3.730 | 3.730 | 130,650 |
| 2025-06-25 | 3.700 | 3.875 | 3.670 | 3.750 | 3.750 | 246,849 |
| 2025-06-24 | 3.885 | 3.885 | 3.515 | 3.745 | 3.745 | 331,673 |
| 2025-06-23 | 3.735 | 3.890 | 3.670 | 3.675 | 3.675 | 183,067 |
| 2025-06-20 | 3.590 | 3.885 | 3.550 | 3.740 | 3.740 | 303,378 |
| 2025-06-19 | 3.505 | 3.640 | 3.400 | 3.560 | 3.560 | 666,170 |
| 2025-06-18 | 3.955 | 3.970 | 3.585 | 3.690 | 3.690 | 534,409 |
| 2025-06-17 | 3.995 | 4.020 | 3.965 | 4.000 | 4.000 | 44,930 |
| 2025-06-16 | 4.040 | 4.135 | 3.950 | 4.040 | 4.040 | 226,409 |
| 2025-06-13 | 4.040 | 4.050 | 3.950 | 4.050 | 4.050 | 258,583 |
| 2025-06-12 | 4.155 | 4.245 | 3.920 | 4.115 | 4.115 | 692,648 |
| 2025-06-11 | 4.210 | 4.495 | 4.175 | 4.175 | 4.175 | 583,279 |
| 2025-06-10 | 4.530 | 4.785 | 4.150 | 4.300 | 4.300 | 1,627,836 |
| 2025-06-06 | 3.785 | 4.530 | 3.750 | 4.530 | 4.530 | 1,602,309 |
| 2025-06-05 | 3.600 | 3.790 | 3.600 | 3.700 | 3.700 | 245,435 |
| 2025-06-04 | 3.620 | 3.820 | 3.400 | 3.630 | 3.630 | 405,511 |
| 2025-06-03 | 3.400 | 3.590 | 3.355 | 3.590 | 3.590 | 319,459 |
| 2025-06-02 | 3.515 | 3.560 | 3.370 | 3.400 | 3.400 | 624,910 |
| 2025-05-30 | 3.695 | 3.730 | 3.435 | 3.435 | 3.435 | 1,932,534 |
| 2025-05-28 | 3.565 | 3.840 | 3.520 | 3.620 | 3.620 | 453,829 |
| 2025-05-27 | 3.600 | 3.605 | 3.480 | 3.500 | 3.500 | 328,528 |
| 2025-05-26 | 3.500 | 3.580 | 3.415 | 3.560 | 3.560 | 902,092 |
| 2025-05-23 | 4.000 | 4.000 | 3.615 | 3.710 | 3.710 | 526,877 |
| 2025-05-22 | 4.135 | 4.135 | 3.825 | 4.000 | 4.000 | 293,532 |
| 2025-05-21 | 4.260 | 4.260 | 4.060 | 4.170 | 4.170 | 301,709 |
| 2025-05-20 | 4.030 | 4.130 | 4.030 | 4.125 | 4.125 | 171,544 |
| 2025-05-19 | 3.980 | 4.120 | 3.940 | 4.010 | 4.010 | 177,781 |
| 2025-05-16 | 4.060 | 4.080 | 3.970 | 4.030 | 4.030 | 204,091 |
| 2025-05-15 | 4.200 | 4.200 | 3.995 | 4.025 | 4.025 | 378,873 |
| 2025-05-14 | 4.150 | 4.280 | 4.125 | 4.170 | 4.170 | 57,862 |
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.