Polaris Media historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 76.500 | 77.500 | 76.000 | 77.500 | 71.847 | 2,047 |
| 2024-08-21 | 75.500 | 76.500 | 75.500 | 75.500 | 69.993 | 2,384 |
| 2024-08-20 | 74.000 | 76.000 | 74.000 | 75.000 | 69.530 | 1,260 |
| 2024-08-19 | 73.000 | 76.500 | 72.500 | 72.500 | 67.212 | 1,635 |
| 2024-08-16 | 77.000 | 77.000 | 73.000 | 73.000 | 67.676 | 36 |
| 2024-08-15 | 72.000 | 74.000 | 72.000 | 74.000 | 68.603 | 96 |
| 2024-08-14 | 73.000 | 75.000 | 72.000 | 72.000 | 66.748 | 3,936 |
| 2024-08-13 | 71.000 | 71.000 | 71.000 | 71.000 | 65.821 | 88 |
| 2024-08-12 | 74.000 | 74.000 | 74.000 | 74.000 | 68.603 | 0 |
| 2024-08-09 | 72.000 | 74.500 | 72.000 | 74.000 | 68.603 | 2,913 |
| 2024-08-08 | 73.000 | 77.000 | 73.000 | 75.000 | 69.530 | 1,209 |
| 2024-08-07 | 72.000 | 72.000 | 72.000 | 72.000 | 66.748 | 0 |
| 2024-08-06 | 72.000 | 72.000 | 72.000 | 72.000 | 66.748 | 464 |
| 2024-08-05 | 74.000 | 74.000 | 72.500 | 72.500 | 67.212 | 482 |
| 2024-08-02 | 77.000 | 77.000 | 73.000 | 74.000 | 68.603 | 37 |
| 2024-08-01 | 79.000 | 79.000 | 79.000 | 79.000 | 73.238 | 350 |
| 2024-07-31 | 76.000 | 79.000 | 74.000 | 79.000 | 73.238 | 875 |
| 2024-07-30 | 78.000 | 78.000 | 78.000 | 78.000 | 72.311 | 0 |
| 2024-07-29 | 78.000 | 78.000 | 78.000 | 78.000 | 72.311 | 7 |
| 2024-07-26 | 77.500 | 77.500 | 76.000 | 76.000 | 70.457 | 249 |
| 2024-07-25 | 78.500 | 78.500 | 75.500 | 75.500 | 69.993 | 171 |
| 2024-07-24 | 78.500 | 78.500 | 78.500 | 78.500 | 72.774 | 93 |
| 2024-07-23 | 77.500 | 77.500 | 77.500 | 77.500 | 71.847 | 0 |
| 2024-07-22 | 77.500 | 77.500 | 77.500 | 77.500 | 71.847 | 300 |
| 2024-07-19 | 78.000 | 78.000 | 78.000 | 78.000 | 72.311 | 0 |
| 2024-07-18 | 78.000 | 78.500 | 78.000 | 78.000 | 72.311 | 3,357 |
| 2024-07-17 | 75.000 | 77.000 | 75.000 | 77.000 | 71.384 | 1,401 |
| 2024-07-16 | 75.500 | 77.500 | 75.500 | 77.500 | 71.847 | 308 |
| 2024-07-15 | 75.500 | 77.500 | 75.500 | 75.500 | 69.993 | 575 |
| 2024-07-12 | 75.000 | 75.000 | 75.000 | 75.000 | 69.530 | 300 |
| 2024-07-11 | 78.000 | 78.000 | 78.000 | 78.000 | 72.311 | 1 |
| 2024-07-10 | 74.000 | 77.000 | 74.000 | 77.000 | 71.384 | 117 |
| 2024-07-09 | 77.500 | 78.000 | 74.000 | 74.000 | 68.603 | 856 |
| 2024-07-08 | 75.500 | 75.500 | 75.000 | 75.000 | 69.530 | 3,300 |
| 2024-07-05 | 77.000 | 77.000 | 77.000 | 77.000 | 71.384 | 80 |
| 2024-07-04 | 79.500 | 79.500 | 72.500 | 76.000 | 70.457 | 260 |
| 2024-07-03 | 74.500 | 77.000 | 74.500 | 77.000 | 71.384 | 2,297 |
| 2024-07-02 | 76.500 | 76.500 | 76.500 | 76.500 | 70.920 | 1,003 |
| 2024-07-01 | 78.500 | 78.500 | 75.000 | 77.500 | 71.847 | 436 |
| 2024-06-28 | 75.000 | 77.000 | 75.000 | 77.000 | 71.384 | 50 |
| 2024-06-27 | 79.500 | 79.500 | 76.000 | 76.000 | 70.457 | 492 |
| 2024-06-26 | 78.500 | 78.500 | 78.500 | 78.500 | 72.774 | 9 |
| 2024-06-25 | 76.000 | 78.000 | 76.000 | 78.000 | 72.311 | 790 |
| 2024-06-24 | 71.500 | 75.000 | 71.500 | 75.000 | 69.530 | 303 |
| 2024-06-21 | 72.000 | 76.000 | 72.000 | 76.000 | 70.457 | 54 |
| 2024-06-20 | 79.500 | 79.500 | 79.500 | 79.500 | 73.701 | 6 |
| 2024-06-19 | 79.500 | 79.500 | 79.500 | 79.500 | 73.701 | 2 |
| 2024-06-18 | 80.000 | 80.000 | 75.000 | 79.500 | 73.701 | 19 |
| 2024-06-17 | 80.000 | 80.000 | 77.000 | 79.500 | 73.701 | 1,194 |
| 2024-06-14 | 72.500 | 79.000 | 72.500 | 79.000 | 73.238 | 17 |
| 2024-06-13 | 80.000 | 80.000 | 80.000 | 80.000 | 74.165 | 495 |
| 2024-06-12 | 80.000 | 80.000 | 79.500 | 79.500 | 73.701 | 915 |
| 2024-06-11 | 78.000 | 80.000 | 76.500 | 80.000 | 74.165 | 5,624 |
| 2024-06-10 | 78.000 | 78.000 | 77.500 | 77.500 | 71.847 | 1,833 |
| 2024-06-07 | 75.000 | 78.000 | 71.500 | 78.000 | 72.311 | 1,161 |
| 2024-06-06 | 78.500 | 78.500 | 75.500 | 75.500 | 69.993 | 31 |
| 2024-06-05 | 79.000 | 79.000 | 79.000 | 79.000 | 73.238 | 2 |
| 2024-06-04 | 79.000 | 79.000 | 79.000 | 79.000 | 73.238 | 73 |
| 2024-06-03 | 79.000 | 79.000 | 74.500 | 79.000 | 73.238 | 3,261 |
| 2024-05-31 | 74.000 | 78.500 | 73.500 | 78.500 | 72.774 | 18,870 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-12 | 3.3000 NOK |
| 2025-05-14 | 2.0000 NOK |
| 2024-05-08 | 1.0000 NOK |
| 2023-05-05 | 1.5000 NOK |
| 2022-05-03 | 1.0000 NOK |
| 2019-05-07 | 1.7500 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.