Polight ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 3.900 | 4.075 | 3.900 | 4.060 | 4.060 | 240,361 |
| 2024-11-13 | 4.200 | 4.250 | 3.865 | 3.900 | 3.900 | 454,432 |
| 2024-11-12 | 3.960 | 4.200 | 3.905 | 4.150 | 4.150 | 450,629 |
| 2024-11-11 | 3.760 | 3.980 | 3.760 | 3.950 | 3.950 | 299,423 |
| 2024-11-08 | 3.950 | 3.950 | 3.755 | 3.820 | 3.820 | 173,325 |
| 2024-11-07 | 3.750 | 3.970 | 3.750 | 3.870 | 3.870 | 490,621 |
| 2024-11-06 | 3.900 | 3.995 | 3.730 | 3.850 | 3.850 | 411,757 |
| 2024-11-05 | 3.700 | 4.000 | 3.625 | 3.855 | 3.855 | 634,085 |
| 2024-11-04 | 3.950 | 3.950 | 3.700 | 3.700 | 3.700 | 424,373 |
| 2024-11-01 | 3.970 | 4.115 | 3.825 | 3.850 | 3.850 | 498,993 |
| 2024-10-31 | 4.000 | 4.100 | 3.880 | 3.970 | 3.970 | 861,747 |
| 2024-10-30 | 4.305 | 4.335 | 4.205 | 4.310 | 4.310 | 355,069 |
| 2024-10-29 | 4.045 | 4.370 | 4.045 | 4.320 | 4.320 | 370,671 |
| 2024-10-28 | 4.190 | 4.200 | 4.000 | 4.180 | 4.180 | 275,989 |
| 2024-10-25 | 4.135 | 4.135 | 3.980 | 4.085 | 4.085 | 374,938 |
| 2024-10-24 | 4.150 | 4.150 | 3.950 | 3.995 | 3.995 | 210,518 |
| 2024-10-23 | 3.960 | 4.155 | 3.915 | 4.045 | 4.045 | 122,974 |
| 2024-10-22 | 3.960 | 4.135 | 3.900 | 4.000 | 4.000 | 278,627 |
| 2024-10-21 | 4.180 | 4.265 | 3.930 | 3.960 | 3.960 | 658,005 |
| 2024-10-18 | 4.160 | 4.230 | 4.030 | 4.230 | 4.230 | 400,315 |
| 2024-10-17 | 4.300 | 4.300 | 4.180 | 4.185 | 4.185 | 274,855 |
| 2024-10-16 | 4.295 | 4.415 | 4.160 | 4.295 | 4.295 | 277,588 |
| 2024-10-15 | 4.500 | 4.535 | 4.250 | 4.280 | 4.280 | 264,292 |
| 2024-10-14 | 4.240 | 4.450 | 4.150 | 4.405 | 4.405 | 895,401 |
| 2024-10-11 | 4.400 | 4.535 | 4.175 | 4.215 | 4.215 | 2,472,606 |
| 2024-10-10 | 4.230 | 4.450 | 4.230 | 4.380 | 4.380 | 207,386 |
| 2024-10-09 | 4.470 | 4.470 | 4.200 | 4.320 | 4.320 | 358,467 |
| 2024-10-08 | 4.545 | 4.555 | 4.200 | 4.280 | 4.280 | 1,621,994 |
| 2024-10-07 | 4.400 | 4.800 | 4.400 | 4.435 | 4.435 | 2,260,239 |
| 2024-10-04 | 4.370 | 4.575 | 4.250 | 4.295 | 4.295 | 155,385 |
| 2024-10-03 | 4.445 | 4.445 | 4.335 | 4.370 | 4.370 | 89,170 |
| 2024-10-02 | 4.355 | 4.495 | 4.295 | 4.440 | 4.440 | 325,631 |
| 2024-10-01 | 4.480 | 4.480 | 4.250 | 4.355 | 4.355 | 240,243 |
| 2024-09-30 | 4.450 | 4.450 | 4.300 | 4.410 | 4.410 | 214,975 |
| 2024-09-27 | 4.310 | 4.595 | 4.180 | 4.360 | 4.360 | 372,976 |
| 2024-09-26 | 4.380 | 4.435 | 4.130 | 4.160 | 4.160 | 839,728 |
| 2024-09-25 | 4.520 | 4.875 | 4.490 | 4.490 | 4.490 | 450,130 |
| 2024-09-24 | 4.495 | 4.685 | 4.355 | 4.635 | 4.635 | 370,357 |
| 2024-09-23 | 4.470 | 4.500 | 4.320 | 4.395 | 4.395 | 283,660 |
| 2024-09-20 | 4.690 | 4.690 | 4.300 | 4.350 | 4.350 | 437,427 |
| 2024-09-19 | 4.410 | 4.600 | 4.400 | 4.480 | 4.480 | 586,995 |
| 2024-09-18 | 4.600 | 4.760 | 4.380 | 4.480 | 4.480 | 500,796 |
| 2024-09-17 | 4.780 | 4.990 | 4.305 | 4.625 | 4.625 | 1,736,091 |
| 2024-09-16 | 4.730 | 5.000 | 4.575 | 4.810 | 4.810 | 1,111,831 |
| 2024-09-13 | 4.535 | 4.790 | 4.470 | 4.570 | 4.570 | 1,250,702 |
| 2024-09-12 | 4.165 | 4.700 | 4.075 | 4.515 | 4.515 | 1,200,438 |
| 2024-09-11 | 3.900 | 4.180 | 3.900 | 4.050 | 4.050 | 327,272 |
| 2024-09-10 | 4.180 | 4.185 | 3.835 | 3.975 | 3.975 | 645,477 |
| 2024-09-09 | 3.800 | 4.180 | 3.700 | 4.150 | 4.150 | 1,084,331 |
| 2024-09-06 | 3.800 | 3.850 | 3.700 | 3.700 | 3.700 | 707,720 |
| 2024-09-05 | 3.760 | 4.000 | 3.715 | 3.780 | 3.780 | 600,900 |
| 2024-09-04 | 3.800 | 3.990 | 3.630 | 3.760 | 3.760 | 772,443 |
| 2024-09-03 | 3.990 | 3.990 | 3.605 | 3.730 | 3.730 | 1,813,399 |
| 2024-09-02 | 4.555 | 4.555 | 3.900 | 4.000 | 4.000 | 1,692,270 |
| 2024-08-30 | 4.685 | 4.685 | 4.100 | 4.535 | 4.535 | 1,468,456 |
| 2024-08-29 | 4.640 | 4.790 | 4.485 | 4.485 | 4.485 | 673,549 |
| 2024-08-28 | 4.890 | 5.190 | 4.565 | 4.600 | 4.600 | 868,904 |
| 2024-08-27 | 5.200 | 5.480 | 4.750 | 4.900 | 4.900 | 2,072,361 |
| 2024-08-26 | 4.715 | 5.290 | 4.715 | 5.210 | 5.210 | 2,114,400 |
| 2024-08-23 | 4.600 | 4.760 | 4.500 | 4.700 | 4.700 | 643,435 |
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.