Polight ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 4.150 | 4.280 | 4.125 | 4.170 | 4.170 | 57,862 |
| 2025-05-13 | 4.305 | 4.305 | 4.155 | 4.160 | 4.160 | 116,278 |
| 2025-05-12 | 4.290 | 4.290 | 4.200 | 4.235 | 4.235 | 269,507 |
| 2025-05-09 | 4.305 | 4.345 | 4.170 | 4.205 | 4.205 | 291,396 |
| 2025-05-08 | 3.900 | 4.285 | 3.900 | 4.250 | 4.250 | 754,422 |
| 2025-05-07 | 4.200 | 4.200 | 3.940 | 4.100 | 4.100 | 156,859 |
| 2025-05-06 | 4.355 | 4.355 | 4.095 | 4.210 | 4.210 | 93,950 |
| 2025-05-05 | 4.240 | 4.360 | 4.100 | 4.235 | 4.235 | 292,058 |
| 2025-05-02 | 3.970 | 4.170 | 3.915 | 4.150 | 4.150 | 262,076 |
| 2025-04-30 | 4.000 | 4.020 | 3.780 | 3.945 | 3.945 | 693,252 |
| 2025-04-29 | 3.800 | 4.130 | 3.600 | 3.975 | 3.975 | 536,811 |
| 2025-04-28 | 4.000 | 4.000 | 3.715 | 3.715 | 3.715 | 389,709 |
| 2025-04-25 | 4.165 | 4.165 | 3.800 | 3.905 | 3.905 | 726,961 |
| 2025-04-24 | 4.400 | 4.400 | 3.995 | 4.080 | 4.080 | 863,296 |
| 2025-04-23 | 4.650 | 4.720 | 4.250 | 4.370 | 4.370 | 898,669 |
| 2025-04-22 | 3.600 | 4.660 | 3.590 | 4.550 | 4.550 | 4,561,671 |
| 2025-04-16 | 3.760 | 3.990 | 3.250 | 3.450 | 3.450 | 2,864,713 |
| 2025-04-15 | 2.715 | 2.715 | 2.605 | 2.655 | 2.655 | 172,400 |
| 2025-04-14 | 2.740 | 2.785 | 2.680 | 2.715 | 2.715 | 77,930 |
| 2025-04-11 | 2.700 | 2.700 | 2.555 | 2.660 | 2.660 | 152,899 |
| 2025-04-10 | 2.820 | 2.945 | 2.650 | 2.650 | 2.650 | 279,735 |
| 2025-04-09 | 2.685 | 2.685 | 2.500 | 2.620 | 2.620 | 211,663 |
| 2025-04-08 | 2.600 | 2.800 | 2.600 | 2.705 | 2.705 | 251,516 |
| 2025-04-07 | 2.520 | 2.670 | 2.195 | 2.670 | 2.670 | 1,169,823 |
| 2025-04-04 | 2.840 | 2.905 | 2.600 | 2.680 | 2.680 | 682,833 |
| 2025-04-03 | 2.925 | 3.000 | 2.820 | 2.925 | 2.925 | 406,966 |
| 2025-04-02 | 3.120 | 3.120 | 3.005 | 3.100 | 3.100 | 113,369 |
| 2025-04-01 | 3.030 | 3.135 | 2.970 | 3.130 | 3.130 | 267,603 |
| 2025-03-31 | 3.200 | 3.200 | 3.000 | 3.025 | 3.025 | 138,789 |
| 2025-03-28 | 3.070 | 3.150 | 3.030 | 3.105 | 3.105 | 106,545 |
| 2025-03-27 | 3.050 | 3.135 | 3.010 | 3.070 | 3.070 | 173,390 |
| 2025-03-26 | 3.070 | 3.240 | 3.005 | 3.110 | 3.110 | 291,832 |
| 2025-03-25 | 3.250 | 3.250 | 3.045 | 3.120 | 3.120 | 307,432 |
| 2025-03-24 | 3.310 | 3.475 | 3.160 | 3.200 | 3.200 | 570,478 |
| 2025-03-21 | 3.300 | 3.305 | 3.130 | 3.190 | 3.190 | 372,063 |
| 2025-03-20 | 3.010 | 3.245 | 2.995 | 3.235 | 3.235 | 465,925 |
| 2025-03-19 | 3.045 | 3.075 | 2.970 | 3.010 | 3.010 | 131,851 |
| 2025-03-18 | 3.000 | 3.070 | 2.915 | 3.000 | 3.000 | 281,296 |
| 2025-03-17 | 2.900 | 3.055 | 2.825 | 2.910 | 2.910 | 382,607 |
| 2025-03-14 | 2.935 | 2.950 | 2.825 | 2.885 | 2.885 | 241,561 |
| 2025-03-13 | 2.845 | 3.065 | 2.755 | 2.990 | 2.990 | 636,610 |
| 2025-03-12 | 2.825 | 2.840 | 2.745 | 2.785 | 2.785 | 341,507 |
| 2025-03-11 | 2.710 | 2.900 | 2.710 | 2.795 | 2.795 | 248,598 |
| 2025-03-10 | 2.800 | 2.800 | 2.705 | 2.760 | 2.760 | 790,323 |
| 2025-03-07 | 2.665 | 2.890 | 2.605 | 2.835 | 2.835 | 629,649 |
| 2025-03-06 | 2.700 | 2.890 | 2.670 | 2.700 | 2.700 | 600,424 |
| 2025-03-05 | 2.700 | 2.845 | 2.700 | 2.735 | 2.735 | 475,211 |
| 2025-03-04 | 2.800 | 3.035 | 2.650 | 2.790 | 2.790 | 1,187,255 |
| 2025-03-03 | 2.900 | 2.975 | 2.820 | 2.900 | 2.900 | 407,672 |
| 2025-02-28 | 2.905 | 3.040 | 2.890 | 2.905 | 2.905 | 453,743 |
| 2025-02-27 | 3.015 | 3.095 | 2.930 | 2.995 | 2.995 | 704,835 |
| 2025-02-26 | 3.210 | 3.250 | 3.105 | 3.110 | 3.110 | 722,073 |
| 2025-02-25 | 3.265 | 3.285 | 3.205 | 3.205 | 3.205 | 196,231 |
| 2025-02-24 | 3.245 | 3.475 | 3.245 | 3.270 | 3.270 | 369,234 |
| 2025-02-21 | 3.200 | 3.470 | 3.200 | 3.280 | 3.280 | 694,462 |
| 2025-02-20 | 3.090 | 3.395 | 3.085 | 3.270 | 3.270 | 726,781 |
| 2025-02-19 | 3.300 | 3.300 | 3.050 | 3.095 | 3.095 | 1,109,276 |
| 2025-02-18 | 3.040 | 3.360 | 3.005 | 3.320 | 3.320 | 1,401,939 |
| 2025-02-17 | 3.685 | 3.685 | 3.450 | 3.575 | 3.575 | 421,772 |
| 2025-02-14 | 3.740 | 3.740 | 3.445 | 3.695 | 3.695 | 1,433,931 |
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.