Polaris Media historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 74.500 | 74.500 | 74.500 | 74.500 | 68.107 | 5 |
| 2024-02-26 | 70.000 | 75.000 | 68.000 | 74.500 | 68.107 | 6,539 |
| 2024-02-23 | 70.000 | 70.000 | 70.000 | 70.000 | 63.993 | 78 |
| 2024-02-22 | 70.000 | 70.000 | 70.000 | 70.000 | 63.993 | 0 |
| 2024-02-21 | 68.000 | 70.500 | 68.000 | 70.000 | 63.993 | 4,284 |
| 2024-02-20 | 70.000 | 70.000 | 68.000 | 70.000 | 63.993 | 2,368 |
| 2024-02-19 | 70.000 | 71.000 | 70.000 | 70.500 | 64.450 | 332 |
| 2024-02-16 | 71.000 | 71.000 | 71.000 | 71.000 | 64.907 | 71 |
| 2024-02-15 | 70.000 | 71.000 | 70.000 | 71.000 | 64.907 | 1,660 |
| 2024-02-14 | 70.000 | 70.000 | 70.000 | 70.000 | 63.993 | 0 |
| 2024-02-13 | 73.000 | 73.000 | 70.000 | 70.000 | 63.993 | 1,516 |
| 2024-02-12 | 70.000 | 70.500 | 70.000 | 70.500 | 64.450 | 2,639 |
| 2024-02-09 | 62.500 | 69.500 | 62.500 | 69.500 | 63.536 | 670 |
| 2024-02-08 | 69.000 | 70.000 | 65.000 | 65.000 | 59.422 | 3,653 |
| 2024-02-07 | 71.500 | 72.000 | 69.500 | 72.000 | 65.821 | 4,178 |
| 2024-02-06 | 68.000 | 70.000 | 68.000 | 69.500 | 63.536 | 2,788 |
| 2024-02-05 | 68.000 | 69.000 | 68.000 | 69.000 | 63.079 | 860 |
| 2024-02-02 | 70.000 | 70.000 | 70.000 | 70.000 | 63.993 | 1,039 |
| 2024-02-01 | 70.000 | 70.000 | 70.000 | 70.000 | 63.993 | 732 |
| 2024-01-31 | 70.000 | 74.500 | 68.000 | 69.000 | 63.079 | 1,995 |
| 2024-01-30 | 71.000 | 71.000 | 71.000 | 71.000 | 64.907 | 158 |
| 2024-01-29 | 68.000 | 70.500 | 68.000 | 70.500 | 64.450 | 596 |
| 2024-01-26 | 70.000 | 70.500 | 69.000 | 70.500 | 64.450 | 442 |
| 2024-01-25 | 71.500 | 71.500 | 71.500 | 71.500 | 65.364 | 505 |
| 2024-01-24 | 69.000 | 74.000 | 69.000 | 71.000 | 64.907 | 2,261 |
| 2024-01-23 | 77.000 | 77.000 | 77.000 | 77.000 | 70.392 | 1,309 |
| 2024-01-22 | 78.000 | 78.000 | 76.000 | 77.000 | 70.392 | 330 |
| 2024-01-19 | 76.000 | 78.000 | 76.000 | 78.000 | 71.307 | 884 |
| 2024-01-18 | 78.000 | 78.000 | 76.000 | 76.000 | 69.478 | 1,031 |
| 2024-01-17 | 77.500 | 78.000 | 73.000 | 78.000 | 71.307 | 954 |
| 2024-01-16 | 80.000 | 88.000 | 76.000 | 78.000 | 71.307 | 2,435 |
| 2024-01-15 | 79.000 | 79.000 | 77.000 | 77.500 | 70.849 | 1,873 |
| 2024-01-12 | 75.000 | 75.000 | 72.000 | 72.000 | 65.821 | 2,969 |
| 2024-01-11 | 76.000 | 77.000 | 73.000 | 75.000 | 68.564 | 5,020 |
| 2024-01-10 | 76.000 | 76.000 | 72.500 | 75.000 | 68.564 | 50,623 |
| 2024-01-09 | 72.000 | 74.000 | 72.000 | 72.000 | 65.821 | 3,313 |
| 2024-01-08 | 71.500 | 75.000 | 71.500 | 71.500 | 65.364 | 1,110 |
| 2024-01-05 | 71.000 | 76.000 | 71.000 | 75.000 | 68.564 | 845 |
| 2024-01-04 | 72.500 | 75.000 | 71.500 | 71.500 | 65.364 | 5,446 |
| 2024-01-03 | 66.000 | 73.000 | 66.000 | 72.500 | 66.279 | 7,653 |
| 2024-01-02 | 68.500 | 68.500 | 66.000 | 66.000 | 60.336 | 536 |
| 2023-12-29 | 69.000 | 70.000 | 68.500 | 68.500 | 62.622 | 6,760 |
| 2023-12-28 | 69.000 | 69.000 | 68.000 | 69.000 | 63.079 | 726 |
| 2023-12-27 | 73.000 | 73.000 | 67.500 | 70.500 | 64.450 | 125 |
| 2023-12-22 | 65.000 | 72.000 | 65.000 | 70.500 | 64.450 | 8,188 |
| 2023-12-21 | 68.000 | 70.000 | 67.000 | 67.000 | 61.251 | 2,299 |
| 2023-12-20 | 71.000 | 71.000 | 67.000 | 67.500 | 61.708 | 459 |
| 2023-12-19 | 67.000 | 70.000 | 65.500 | 70.000 | 63.993 | 2,225 |
| 2023-12-18 | 70.000 | 71.000 | 65.500 | 69.500 | 63.536 | 1,990 |
| 2023-12-15 | 72.000 | 72.000 | 66.000 | 69.500 | 63.536 | 619 |
| 2023-12-14 | 68.000 | 72.000 | 64.500 | 72.000 | 65.821 | 4,987 |
| 2023-12-13 | 61.500 | 75.000 | 61.500 | 68.000 | 62.165 | 23,965 |
| 2023-12-12 | 57.000 | 57.000 | 57.000 | 57.000 | 52.109 | 3,500 |
| 2023-12-11 | 55.000 | 57.000 | 55.000 | 57.000 | 52.109 | 31,666 |
| 2023-12-08 | 55.000 | 55.000 | 55.000 | 55.000 | 50.280 | 965 |
| 2023-12-07 | 55.500 | 55.500 | 55.500 | 55.500 | 50.737 | 1,000 |
| 2023-12-06 | 55.500 | 55.500 | 55.500 | 55.500 | 50.737 | 0 |
| 2023-12-05 | 56.500 | 56.500 | 55.500 | 55.500 | 50.737 | 2,321 |
| 2023-12-04 | 55.500 | 55.500 | 55.500 | 55.500 | 50.737 | 0 |
| 2023-12-01 | 55.500 | 55.500 | 55.500 | 55.500 | 50.737 | 0 |
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.