Polight ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 3.615 | 3.620 | 3.300 | 3.420 | 3.420 | 1,222,918 |
| 2025-02-12 | 3.650 | 3.720 | 3.530 | 3.595 | 3.595 | 585,683 |
| 2025-02-11 | 3.725 | 3.740 | 3.530 | 3.580 | 3.580 | 499,756 |
| 2025-02-10 | 3.830 | 4.100 | 3.760 | 3.770 | 3.770 | 760,297 |
| 2025-02-07 | 3.790 | 4.010 | 3.710 | 3.995 | 3.995 | 642,225 |
| 2025-02-06 | 3.520 | 3.900 | 3.520 | 3.900 | 3.900 | 664,947 |
| 2025-02-05 | 3.595 | 3.700 | 3.525 | 3.635 | 3.635 | 430,664 |
| 2025-02-04 | 3.430 | 3.705 | 3.430 | 3.670 | 3.670 | 623,488 |
| 2025-02-03 | 3.390 | 3.685 | 3.275 | 3.500 | 3.500 | 1,539,978 |
| 2025-01-31 | 3.440 | 3.595 | 3.300 | 3.465 | 3.465 | 587,877 |
| 2025-01-30 | 3.490 | 3.490 | 3.200 | 3.330 | 3.330 | 1,116,595 |
| 2025-01-29 | 3.605 | 3.650 | 3.385 | 3.385 | 3.385 | 914,781 |
| 2025-01-28 | 3.730 | 3.930 | 3.570 | 3.600 | 3.600 | 1,314,815 |
| 2025-01-27 | 3.780 | 3.780 | 3.340 | 3.490 | 3.490 | 2,237,091 |
| 2025-01-24 | 3.720 | 3.920 | 3.655 | 3.700 | 3.700 | 1,217,432 |
| 2025-01-23 | 3.960 | 3.995 | 3.710 | 3.850 | 3.850 | 576,634 |
| 2025-01-22 | 3.975 | 3.980 | 3.830 | 3.915 | 3.915 | 408,392 |
| 2025-01-21 | 4.000 | 4.075 | 3.895 | 3.950 | 3.950 | 170,154 |
| 2025-01-20 | 4.005 | 4.145 | 4.005 | 4.030 | 4.030 | 328,970 |
| 2025-01-17 | 3.930 | 4.100 | 3.900 | 3.970 | 3.970 | 451,539 |
| 2025-01-16 | 3.960 | 4.100 | 3.870 | 3.970 | 3.970 | 514,970 |
| 2025-01-15 | 4.005 | 4.050 | 3.850 | 3.885 | 3.885 | 1,012,712 |
| 2025-01-14 | 4.100 | 4.160 | 4.000 | 4.050 | 4.050 | 514,386 |
| 2025-01-13 | 4.240 | 4.550 | 3.955 | 4.065 | 4.065 | 937,422 |
| 2025-01-10 | 4.380 | 4.380 | 4.020 | 4.100 | 4.100 | 772,449 |
| 2025-01-09 | 4.300 | 4.415 | 4.205 | 4.220 | 4.220 | 325,514 |
| 2025-01-08 | 4.595 | 4.695 | 4.225 | 4.260 | 4.260 | 891,451 |
| 2025-01-07 | 4.600 | 4.800 | 4.525 | 4.720 | 4.720 | 537,524 |
| 2025-01-06 | 4.845 | 4.845 | 4.615 | 4.700 | 4.700 | 599,374 |
| 2025-01-03 | 4.910 | 4.910 | 4.680 | 4.725 | 4.725 | 530,772 |
| 2025-01-02 | 4.900 | 5.000 | 4.800 | 4.900 | 4.900 | 650,140 |
| 2024-12-30 | 4.900 | 4.985 | 4.705 | 4.790 | 4.790 | 1,277,984 |
| 2024-12-27 | 5.000 | 5.100 | 4.830 | 4.965 | 4.965 | 1,660,355 |
| 2024-12-23 | 5.210 | 5.450 | 4.750 | 4.790 | 4.790 | 2,575,713 |
| 2024-12-20 | 4.865 | 5.350 | 4.825 | 5.080 | 5.080 | 779,484 |
| 2024-12-19 | 4.960 | 5.100 | 4.740 | 4.955 | 4.955 | 718,433 |
| 2024-12-18 | 4.965 | 5.160 | 4.775 | 5.010 | 5.010 | 1,108,743 |
| 2024-12-17 | 5.430 | 5.430 | 5.120 | 5.200 | 5.200 | 680,064 |
| 2024-12-16 | 5.400 | 5.600 | 5.220 | 5.280 | 5.280 | 1,587,714 |
| 2024-12-13 | 5.810 | 5.810 | 5.240 | 5.300 | 5.300 | 1,556,390 |
| 2024-12-12 | 5.150 | 5.620 | 4.950 | 5.570 | 5.570 | 1,515,022 |
| 2024-12-11 | 5.430 | 5.430 | 5.030 | 5.120 | 5.120 | 594,692 |
| 2024-12-10 | 5.240 | 5.450 | 4.910 | 5.210 | 5.210 | 1,649,884 |
| 2024-12-09 | 5.260 | 5.470 | 5.160 | 5.300 | 5.300 | 733,820 |
| 2024-12-06 | 4.805 | 5.200 | 4.800 | 5.190 | 5.190 | 1,322,209 |
| 2024-12-05 | 4.910 | 5.190 | 4.785 | 4.910 | 4.910 | 1,393,377 |
| 2024-12-04 | 4.600 | 4.890 | 4.495 | 4.860 | 4.860 | 1,198,235 |
| 2024-12-03 | 4.695 | 4.895 | 4.355 | 4.580 | 4.580 | 1,161,930 |
| 2024-12-02 | 4.280 | 4.850 | 4.245 | 4.750 | 4.750 | 2,133,007 |
| 2024-11-29 | 3.960 | 4.245 | 3.730 | 4.245 | 4.245 | 2,507,845 |
| 2024-11-28 | 4.100 | 4.160 | 4.025 | 4.155 | 4.155 | 327,949 |
| 2024-11-27 | 3.920 | 4.050 | 3.920 | 4.025 | 4.025 | 415,400 |
| 2024-11-26 | 3.970 | 4.065 | 3.915 | 3.940 | 3.940 | 464,108 |
| 2024-11-25 | 4.300 | 4.400 | 3.975 | 3.985 | 3.985 | 426,134 |
| 2024-11-22 | 3.950 | 4.225 | 3.950 | 4.165 | 4.165 | 1,076,936 |
| 2024-11-21 | 3.825 | 4.025 | 3.825 | 3.850 | 3.850 | 322,824 |
| 2024-11-20 | 3.960 | 4.075 | 3.815 | 3.860 | 3.860 | 602,698 |
| 2024-11-19 | 4.000 | 4.050 | 3.960 | 4.000 | 4.000 | 177,568 |
| 2024-11-18 | 4.000 | 4.065 | 3.910 | 3.960 | 3.960 | 241,305 |
| 2024-11-15 | 4.110 | 4.190 | 4.000 | 4.075 | 4.075 | 525,815 |
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.