Polaris Media historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 74.000 | 74.000 | 74.000 | 74.000 | 68.603 | 1,900,016 |
| 2024-05-29 | 77.000 | 77.000 | 77.000 | 77.000 | 71.384 | 37 |
| 2024-05-28 | 73.000 | 77.500 | 71.500 | 77.500 | 71.847 | 15,168 |
| 2024-05-27 | 74.000 | 74.000 | 73.000 | 73.000 | 67.676 | 5 |
| 2024-05-24 | 71.500 | 73.000 | 71.500 | 73.000 | 67.676 | 502 |
| 2024-05-23 | 73.500 | 73.500 | 73.500 | 73.500 | 68.139 | 20 |
| 2024-05-22 | 72.000 | 73.000 | 72.000 | 73.000 | 67.676 | 11 |
| 2024-05-21 | 71.000 | 73.500 | 71.000 | 72.000 | 66.748 | 1,961 |
| 2024-05-16 | 72.000 | 74.000 | 71.000 | 71.500 | 66.285 | 1,171 |
| 2024-05-15 | 72.000 | 72.000 | 72.000 | 72.000 | 66.748 | 122 |
| 2024-05-14 | 74.500 | 74.500 | 74.500 | 74.500 | 69.066 | 0 |
| 2024-05-13 | 72.500 | 74.500 | 72.500 | 74.500 | 69.066 | 463 |
| 2024-05-10 | 71.000 | 72.500 | 71.000 | 72.500 | 67.212 | 105 |
| 2024-05-08 | 73.000 | 73.000 | 71.000 | 73.000 | 67.676 | 373 |
| 2024-05-07 | 75.000 | 75.000 | 72.000 | 72.000 | 65.821 | 1,225 |
| 2024-05-06 | 74.500 | 74.500 | 71.000 | 74.000 | 67.650 | 372 |
| 2024-05-03 | 72.000 | 74.500 | 72.000 | 74.500 | 68.107 | 1,235 |
| 2024-05-02 | 71.000 | 72.000 | 71.000 | 72.000 | 65.821 | 83 |
| 2024-04-30 | 71.500 | 71.500 | 71.000 | 71.000 | 64.907 | 7,064 |
| 2024-04-29 | 75.500 | 75.500 | 72.000 | 72.000 | 65.821 | 192,557 |
| 2024-04-26 | 76.000 | 77.000 | 71.000 | 72.500 | 66.279 | 111,191 |
| 2024-04-25 | 76.000 | 76.000 | 72.000 | 75.500 | 69.021 | 718 |
| 2024-04-24 | 73.000 | 73.000 | 73.000 | 73.000 | 66.736 | 0 |
| 2024-04-23 | 73.000 | 73.000 | 73.000 | 73.000 | 66.736 | 100 |
| 2024-04-22 | 71.000 | 75.000 | 71.000 | 71.500 | 65.364 | 1,014 |
| 2024-04-19 | 72.000 | 77.500 | 71.000 | 71.000 | 64.907 | 1,011 |
| 2024-04-18 | 72.500 | 72.500 | 72.000 | 72.000 | 65.821 | 1,610 |
| 2024-04-17 | 71.000 | 72.500 | 71.000 | 72.000 | 65.821 | 1,006 |
| 2024-04-16 | 72.000 | 73.000 | 68.500 | 71.000 | 64.907 | 2,942 |
| 2024-04-15 | 74.000 | 74.000 | 73.000 | 74.000 | 67.650 | 1,533 |
| 2024-04-12 | 71.500 | 77.500 | 71.500 | 75.000 | 68.564 | 595 |
| 2024-04-11 | 73.000 | 78.000 | 73.000 | 78.000 | 71.307 | 110,376 |
| 2024-04-10 | 72.500 | 75.000 | 72.500 | 75.000 | 68.564 | 2,974 |
| 2024-04-09 | 76.000 | 76.000 | 75.500 | 75.500 | 69.021 | 876 |
| 2024-04-08 | 73.000 | 76.000 | 73.000 | 76.000 | 69.478 | 2,530 |
| 2024-04-05 | 72.000 | 75.000 | 71.000 | 73.000 | 66.736 | 9,370 |
| 2024-04-04 | 73.000 | 74.500 | 73.000 | 74.500 | 68.107 | 1,985 |
| 2024-04-03 | 73.000 | 74.500 | 73.000 | 74.500 | 68.107 | 3,019 |
| 2024-04-02 | 72.000 | 73.000 | 70.500 | 73.000 | 66.736 | 4,524 |
| 2024-03-27 | 70.000 | 70.500 | 70.000 | 70.000 | 63.993 | 450 |
| 2024-03-26 | 72.500 | 72.500 | 71.000 | 72.500 | 66.279 | 459 |
| 2024-03-25 | 71.000 | 71.000 | 71.000 | 71.000 | 64.907 | 223 |
| 2024-03-22 | 72.000 | 72.000 | 70.500 | 70.500 | 64.450 | 52 |
| 2024-03-21 | 70.000 | 72.000 | 70.000 | 70.000 | 63.993 | 956 |
| 2024-03-20 | 70.000 | 70.000 | 70.000 | 70.000 | 63.993 | 0 |
| 2024-03-19 | 70.000 | 70.000 | 70.000 | 70.000 | 63.993 | 150 |
| 2024-03-18 | 71.500 | 71.500 | 71.500 | 71.500 | 65.364 | 0 |
| 2024-03-15 | 70.000 | 71.500 | 70.000 | 71.500 | 65.364 | 1,057 |
| 2024-03-14 | 72.500 | 72.500 | 70.500 | 70.500 | 64.450 | 1,375 |
| 2024-03-13 | 70.000 | 73.500 | 70.000 | 72.500 | 66.279 | 8,761 |
| 2024-03-12 | 72.500 | 72.500 | 72.000 | 72.000 | 65.821 | 44 |
| 2024-03-11 | 72.000 | 72.000 | 72.000 | 72.000 | 65.821 | 84 |
| 2024-03-08 | 70.000 | 72.000 | 70.000 | 72.000 | 65.821 | 454 |
| 2024-03-07 | 70.000 | 72.000 | 70.000 | 70.000 | 63.993 | 150 |
| 2024-03-06 | 68.500 | 68.500 | 68.500 | 68.500 | 62.622 | 0 |
| 2024-03-05 | 68.500 | 68.500 | 68.500 | 68.500 | 62.622 | 65,015 |
| 2024-03-04 | 69.500 | 74.000 | 69.000 | 69.000 | 63.079 | 1,859 |
| 2024-03-01 | 68.500 | 70.000 | 68.500 | 70.000 | 63.993 | 1,353 |
| 2024-02-29 | 68.500 | 75.000 | 68.500 | 74.000 | 67.650 | 635 |
| 2024-02-28 | 71.000 | 71.000 | 71.000 | 71.000 | 64.907 | 239 |
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.