Polaris Media historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	62.200	64.000	62.000	63.000	55.716	668
2022-09-23	66.000	66.000	62.200	62.200	55.008	1,355
2022-09-22	64.800	65.000	62.200	65.000	57.484	1,785
2022-09-21	65.000	65.000	65.000	65.000	57.484	550
2022-09-20	67.000	67.000	64.200	65.000	57.484	180
2022-09-19	60.800	61.000	60.800	61.000	53.947	1,061
2022-09-16	64.800	66.000	60.000	60.000	53.063	6,925
2022-09-15	65.800	67.200	65.800	65.800	58.192	3,428
2022-09-14	65.800	66.000	65.000	65.200	57.661	1,769
2022-09-13	66.200	66.200	65.000	65.200	57.661	622
2022-09-12	66.800	66.800	66.200	66.200	58.546	173
2022-09-09	67.000	67.000	67.000	67.000	59.253	0
2022-09-08	67.000	67.000	67.000	67.000	59.253	0
2022-09-07	67.000	67.000	67.000	67.000	59.253	0
2022-09-06	68.000	68.000	67.000	67.000	59.253	1,071
2022-09-05	67.400	67.400	67.000	67.000	59.253	313
2022-09-02	67.400	67.400	67.400	67.400	59.607	0
2022-09-01	67.400	67.400	67.400	67.400	59.607	0
2022-08-31	67.400	67.400	67.200	67.400	59.607	2,975
2022-08-30	69.000	69.800	66.600	69.800	61.729	1,095
2022-08-29	72.800	72.800	70.800	70.800	62.614	4,057
2022-08-26	71.000	72.800	71.000	72.800	64.383	54
2022-08-25	68.000	71.800	68.000	70.800	62.614	505
2022-08-24	66.200	66.200	66.200	66.200	58.546	605
2022-08-23	71.200	71.200	71.200	71.200	62.968	199
2022-08-22	65.200	71.000	65.200	71.000	62.791	1,923
2022-08-19	70.200	71.800	70.200	71.000	62.791	302
2022-08-18	69.800	72.400	69.800	72.400	64.029	204
2022-08-17	72.600	72.600	72.600	72.600	64.206	402
2022-08-16	73.800	73.800	73.000	73.000	64.559	5
2022-08-15	72.600	73.000	72.600	73.000	64.559	231
2022-08-12	72.600	72.600	72.600	72.600	64.206	0
2022-08-11	71.000	72.600	71.000	72.600	64.206	19
2022-08-10	71.400	71.400	71.400	71.400	63.144	1,333
2022-08-09	70.000	72.000	70.000	72.000	63.675	396
2022-08-08	72.800	72.800	72.800	72.800	64.383	28
2022-08-05	72.800	73.600	72.800	73.400	64.913	429
2022-08-04	69.800	69.800	69.800	69.800	61.729	125
2022-08-03	69.800	71.200	69.800	71.200	62.968	26
2022-08-02	72.800	72.800	70.400	70.400	62.260	220
2022-08-01	69.400	73.000	69.400	73.000	64.559	5,599
2022-07-29	70.800	70.800	69.400	69.400	61.376	330
2022-07-28	71.000	71.000	71.000	71.000	62.791	32
2022-07-27	69.800	71.000	69.800	71.000	62.791	2,496
2022-07-26	69.800	69.800	69.800	69.800	61.729	82
2022-07-25	69.600	69.800	68.600	69.800	61.729	711
2022-07-22	69.600	69.600	69.600	69.600	61.553	0
2022-07-21	69.600	69.600	69.600	69.600	61.553	0
2022-07-20	69.600	69.600	69.600	69.600	61.553	64
2022-07-19	69.600	69.600	67.600	67.600	59.784	4
2022-07-18	70.000	70.000	66.600	67.600	59.784	177
2022-07-15	68.400	68.400	65.000	65.000	57.484	454
2022-07-14	70.000	70.000	69.800	70.000	61.906	123
2022-07-13	68.400	70.000	68.400	70.000	61.906	9,587
2022-07-12	68.400	68.600	68.400	68.400	60.491	1,379
2022-07-11	68.600	68.600	68.600	68.600	60.668	0
2022-07-08	63.600	68.600	63.600	68.600	60.668	258
2022-07-07	69.200	69.200	69.200	69.200	61.199	0
2022-07-06	69.200	69.200	69.200	69.200	61.199	106
2022-07-05	69.800	69.800	69.800	69.800	61.729	0

← NewerPage 18 of 21 · 1,257 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.