Polaris Media historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	50.000	50.000	48.800	50.000	45.709	739
2023-09-06	50.000	50.000	48.400	48.400	44.247	25
2023-09-05	48.800	50.000	48.800	50.000	45.709	470
2023-09-04	48.400	49.600	48.400	49.600	45.344	2,207
2023-09-01	49.800	49.800	49.800	49.800	45.527	50
2023-08-31	49.000	49.000	49.000	49.000	44.795	599
2023-08-30	50.000	50.000	50.000	50.000	45.709	47
2023-08-29	51.000	51.500	50.000	50.000	45.709	2,517
2023-08-28	48.200	50.500	48.200	50.500	46.166	6,394
2023-08-25	52.000	52.000	49.400	49.400	45.161	234
2023-08-24	48.200	48.200	48.200	48.200	44.064	237
2023-08-23	50.500	51.000	49.200	49.800	45.527	14,219
2023-08-22	50.500	52.000	49.600	52.000	47.538	1,629
2023-08-21	49.200	51.000	49.200	51.000	46.624	618
2023-08-18	49.000	50.000	49.000	50.000	45.709	708
2023-08-17	50.000	50.500	49.200	49.200	44.978	2,493
2023-08-16	49.000	49.000	49.000	49.000	44.795	71
2023-08-15	50.000	50.500	49.200	49.200	44.978	1,522
2023-08-14	49.000	50.500	49.000	49.000	44.795	2,400
2023-08-11	49.000	50.500	49.000	50.500	46.166	35
2023-08-10	49.200	49.200	49.200	49.200	44.978	795
2023-08-09	48.400	50.000	48.400	50.000	45.709	162
2023-08-08	50.000	50.000	50.000	50.000	45.709	0
2023-08-07	50.000	50.000	50.000	50.000	45.709	200
2023-08-04	49.600	49.600	49.600	49.600	45.344	297
2023-08-03	49.000	49.000	49.000	49.000	44.795	236
2023-08-02	50.000	50.000	50.000	50.000	45.709	0
2023-08-01	51.000	51.000	50.000	50.000	45.709	13
2023-07-31	50.500	51.000	50.500	51.000	46.624	223
2023-07-28	50.500	50.500	50.000	50.000	45.709	208
2023-07-27	50.500	50.500	50.500	50.500	46.166	0
2023-07-26	51.000	51.000	50.500	50.500	46.166	406
2023-07-25	49.400	49.400	49.400	49.400	45.161	250
2023-07-24	48.200	49.400	48.200	49.400	45.161	3,192
2023-07-21	50.000	50.000	48.200	48.200	44.064	2,737
2023-07-20	50.500	50.500	50.000	50.000	45.709	599
2023-07-19	49.000	49.000	49.000	49.000	44.795	100
2023-07-18	48.600	48.600	48.600	48.600	44.429	2,021
2023-07-17	50.000	51.500	50.000	51.500	47.081	249
2023-07-14	48.600	51.500	48.600	51.500	47.081	46
2023-07-13	51.000	51.000	51.000	51.000	46.624	0
2023-07-12	48.200	51.000	48.200	51.000	46.624	886
2023-07-11	49.800	49.800	48.000	48.000	43.881	1,375
2023-07-10	50.000	50.000	50.000	50.000	45.709	13
2023-07-07	50.000	50.000	50.000	50.000	45.709	250
2023-07-06	51.000	51.000	51.000	51.000	46.624	0
2023-07-05	49.600	51.000	49.000	51.000	46.624	2,990
2023-07-04	51.000	51.000	51.000	51.000	46.624	0
2023-07-03	49.000	51.000	49.000	51.000	46.624	209
2023-06-30	49.800	49.800	49.800	49.800	45.527	0
2023-06-29	49.800	49.800	49.000	49.800	45.527	2,075
2023-06-28	49.600	50.000	49.600	50.000	45.709	1,115
2023-06-27	48.800	49.600	48.800	49.600	45.344	1,145
2023-06-26	48.400	51.000	48.400	51.000	46.624	19
2023-06-23	51.500	51.500	51.500	51.500	47.081	0
2023-06-22	50.000	51.500	48.200	51.500	47.081	830
2023-06-21	51.000	51.000	51.000	51.000	46.624	631
2023-06-20	50.000	52.000	50.000	52.000	47.538	2,005
2023-06-19	48.600	51.000	48.600	51.000	46.624	425
2023-06-16	52.000	52.000	52.000	52.000	47.538	0

← NewerPage 14 of 21 · 1,260 trading daysOlder →

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.