Polight ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 16.880 | 17.380 | 16.760 | 17.180 | 17.180 | 1,234,062 |
| 2026-10-15 | 16.200 | 16.760 | 15.780 | 16.760 | 16.760 | 642,846 |
| 2026-10-14 | 16.100 | 16.780 | 15.620 | 16.400 | 16.400 | 614,005 |
| 2026-10-13 | 16.040 | 16.240 | 15.680 | 15.840 | 15.840 | 802,432 |
| 2026-10-12 | 14.600 | 16.060 | 14.320 | 16.000 | 16.000 | 1,188,392 |
| 2026-10-09 | 14.780 | 14.780 | 14.340 | 14.400 | 14.400 | 208,910 |
| 2026-10-08 | 14.600 | 14.760 | 14.240 | 14.340 | 14.340 | 293,986 |
| 2026-10-07 | 14.580 | 14.960 | 14.500 | 14.920 | 14.920 | 200,885 |
| 2026-10-06 | 14.760 | 14.760 | 14.140 | 14.480 | 14.480 | 361,042 |
| 2026-10-05 | 14.960 | 15.000 | 14.240 | 14.320 | 14.320 | 624,147 |
| 2026-10-02 | 14.580 | 14.980 | 14.500 | 14.800 | 14.800 | 403,273 |
| 2026-10-01 | 15.600 | 15.600 | 14.580 | 14.700 | 14.700 | 698,839 |
| 2026-09-30 | 15.380 | 15.640 | 15.180 | 15.400 | 15.400 | 615,953 |
| 2026-09-29 | 14.740 | 15.180 | 14.500 | 15.180 | 15.180 | 685,871 |
| 2026-09-28 | 14.560 | 14.860 | 14.400 | 14.820 | 14.820 | 640,720 |
| 2026-09-25 | 13.800 | 14.900 | 13.580 | 14.900 | 14.900 | 1,130,047 |
| 2026-09-24 | 13.660 | 14.100 | 13.560 | 13.600 | 13.600 | 431,582 |
| 2026-09-23 | 13.700 | 13.960 | 13.420 | 13.460 | 13.460 | 338,834 |
| 2026-09-22 | 13.960 | 13.960 | 13.540 | 13.580 | 13.580 | 338,093 |
| 2026-09-21 | 13.180 | 14.300 | 13.020 | 13.960 | 13.960 | 1,116,531 |
| 2026-09-18 | 13.200 | 13.240 | 12.880 | 12.880 | 12.880 | 262,383 |
| 2026-09-17 | 14.040 | 14.040 | 12.740 | 13.020 | 13.020 | 926,679 |
| 2026-09-16 | 13.460 | 13.640 | 13.200 | 13.340 | 13.340 | 560,380 |
| 2026-09-15 | 14.000 | 14.600 | 13.000 | 13.160 | 13.160 | 1,341,989 |
| 2026-09-14 | 14.220 | 14.600 | 14.000 | 14.000 | 14.000 | 511,326 |
| 2026-09-11 | 13.660 | 14.280 | 13.620 | 14.160 | 14.160 | 586,384 |
| 2026-09-10 | 14.260 | 14.260 | 13.260 | 13.380 | 13.380 | 1,348,599 |
| 2026-09-09 | 14.500 | 14.680 | 13.920 | 14.260 | 14.260 | 590,803 |
| 2026-09-08 | 14.340 | 14.700 | 14.120 | 14.480 | 14.480 | 840,945 |
| 2026-09-07 | 13.780 | 14.200 | 13.520 | 14.140 | 14.140 | 1,045,215 |
| 2026-09-04 | 13.400 | 13.880 | 13.360 | 13.600 | 13.600 | 948,189 |
| 2026-09-03 | 13.400 | 13.900 | 13.200 | 13.320 | 13.320 | 655,146 |
| 2026-09-02 | 13.380 | 13.780 | 13.120 | 13.420 | 13.420 | 610,486 |
| 2026-09-01 | 13.140 | 13.500 | 12.620 | 13.480 | 13.480 | 1,321,623 |
| 2026-08-31 | 12.160 | 13.360 | 12.060 | 13.280 | 13.280 | 1,190,264 |
| 2026-08-28 | 12.000 | 12.220 | 11.800 | 12.180 | 12.180 | 318,599 |
| 2026-08-27 | 12.000 | 12.340 | 11.860 | 11.860 | 11.860 | 386,520 |
| 2026-08-26 | 12.600 | 12.600 | 11.760 | 11.900 | 11.900 | 1,497,925 |
| 2026-08-25 | 13.220 | 13.340 | 12.300 | 12.300 | 12.300 | 845,714 |
| 2026-08-24 | 13.100 | 13.460 | 12.720 | 13.400 | 13.400 | 429,026 |
| 2026-08-21 | 12.480 | 12.940 | 12.340 | 12.940 | 12.940 | 542,545 |
| 2026-08-20 | 12.160 | 12.580 | 12.060 | 12.400 | 12.400 | 566,153 |
| 2026-08-19 | 12.100 | 12.360 | 11.780 | 12.360 | 12.360 | 586,217 |
| 2026-08-18 | 12.400 | 12.720 | 11.980 | 12.000 | 12.000 | 705,119 |
| 2026-08-17 | 12.300 | 12.780 | 12.300 | 12.400 | 12.400 | 900,233 |
| 2026-08-14 | 13.140 | 13.420 | 11.840 | 12.200 | 12.200 | 2,235,336 |
| 2026-08-13 | 12.960 | 13.380 | 12.500 | 13.340 | 13.340 | 765,465 |
| 2026-08-12 | 13.040 | 13.700 | 12.600 | 12.800 | 12.800 | 1,060,668 |
| 2026-08-11 | 12.800 | 13.480 | 12.600 | 13.140 | 13.140 | 989,526 |
| 2026-08-10 | 12.400 | 12.900 | 12.100 | 12.880 | 12.880 | 942,433 |
| 2026-08-07 | 11.280 | 12.280 | 11.280 | 12.200 | 12.200 | 1,159,954 |
| 2026-08-06 | 10.120 | 11.320 | 10.120 | 11.100 | 11.100 | 1,490,583 |
| 2026-08-05 | 10.600 | 10.920 | 10.000 | 10.240 | 10.240 | 462,779 |
| 2026-08-04 | 10.540 | 10.940 | 10.420 | 10.740 | 10.740 | 265,447 |
| 2026-08-03 | 10.500 | 10.800 | 10.220 | 10.540 | 10.540 | 273,982 |
| 2026-07-31 | 10.420 | 10.760 | 10.260 | 10.360 | 10.360 | 331,762 |
| 2026-07-30 | 10.280 | 10.400 | 10.040 | 10.380 | 10.380 | 221,112 |
| 2026-07-29 | 9.880 | 10.500 | 9.880 | 10.380 | 10.380 | 298,259 |
| 2026-07-28 | 10.160 | 10.260 | 9.800 | 9.890 | 9.890 | 528,039 |
| 2026-07-27 | 10.200 | 10.440 | 10.120 | 10.160 | 10.160 | 316,402 |
Page 1 of 21 · 1,259 trading daysOlder →
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.