Polaris Media historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	90.000	90.000	88.000	88.000	76.814	128
2022-04-01	90.000	90.000	85.000	85.000	74.196	757
2022-03-31	90.200	90.200	90.200	90.200	78.735	334
2022-03-30	88.000	88.000	88.000	88.000	76.814	208
2022-03-29	88.000	88.000	88.000	88.000	76.814	58
2022-03-28	88.000	88.000	88.000	88.000	76.814	0
2022-03-25	88.000	88.000	88.000	88.000	76.814	50
2022-03-24	87.800	90.000	85.200	90.000	78.560	1,304
2022-03-23	89.000	89.000	86.000	88.000	76.814	464
2022-03-22	93.000	93.000	89.000	89.200	77.862	185
2022-03-21	87.000	90.200	87.000	88.800	77.513	2,755
2022-03-18	89.000	90.000	87.600	90.000	78.560	161
2022-03-17	90.000	90.000	89.000	89.000	77.687	80
2022-03-16	89.800	90.000	88.200	88.200	76.989	1,503
2022-03-15	88.000	88.000	88.000	88.000	76.814	1,830
2022-03-14	90.000	90.000	90.000	90.000	78.560	0
2022-03-11	88.000	90.000	88.000	90.000	78.560	251
2022-03-10	88.000	88.000	88.000	88.000	76.814	169
2022-03-09	88.200	90.000	88.000	89.000	77.687	2,456
2022-03-08	88.800	89.000	88.000	89.000	77.687	5,811
2022-03-07	89.400	90.200	87.800	88.800	77.513	4,165
2022-03-04	89.200	90.000	89.200	90.000	78.560	4,448
2022-03-03	92.800	92.800	88.200	88.200	76.989	120
2022-03-02	93.800	93.800	93.800	93.800	81.877	0
2022-03-01	93.800	93.800	93.800	93.800	81.877	30
2022-02-28	86.000	89.400	86.000	88.000	76.814	379
2022-02-25	94.000	94.000	86.600	90.000	78.560	102,236
2022-02-24	92.000	92.000	86.200	90.200	78.735	5,283
2022-02-23	86.200	93.800	86.200	93.800	81.877	8
2022-02-22	92.000	93.600	92.000	93.600	81.703	1,257
2022-02-21	92.000	92.000	90.000	92.000	80.306	918
2022-02-18	92.000	92.000	92.000	92.000	80.306	24
2022-02-17	92.000	94.800	91.800	94.800	82.750	756
2022-02-16	92.000	92.000	92.000	92.000	80.306	0
2022-02-15	90.000	94.600	90.000	92.000	80.306	4,428
2022-02-14	92.000	92.000	89.000	90.000	78.560	5,560
2022-02-11	94.000	94.000	91.000	91.200	79.608	3,889
2022-02-10	94.000	95.000	90.600	90.600	79.084	2,432
2022-02-09	94.000	94.000	88.200	94.000	82.052	4,575
2022-02-08	94.000	96.000	94.000	94.000	82.052	165
2022-02-07	95.000	96.600	91.200	96.000	83.798	562
2022-02-04	92.000	96.600	92.000	95.800	83.623	279
2022-02-03	94.800	94.800	94.800	94.800	82.750	7
2022-02-02	95.000	95.000	95.000	95.000	82.925	8
2022-02-01	92.000	93.000	90.400	93.000	81.179	852
2022-01-31	98.200	98.200	88.800	92.000	80.306	1,973
2022-01-28	94.200	98.600	94.000	94.800	82.750	1,550
2022-01-27	96.600	99.400	91.600	93.200	81.353	5,818
2022-01-26	97.800	97.800	96.600	96.600	84.321	338
2022-01-25	96.200	98.000	96.000	97.600	85.194	497
2022-01-24	99.800	99.800	94.800	95.600	83.448	6,457
2022-01-21	98.000	100.00	98.000	100.00	87.289	274
2022-01-20	100.00	100.00	95.800	97.800	85.369	2,640
2022-01-19	95.600	100.00	95.600	100.00	87.289	3,708
2022-01-18	97.800	97.800	95.800	96.200	83.972	320
2022-01-17	99.000	99.600	97.200	97.800	85.369	1,002
2022-01-14	98.400	98.400	97.200	97.200	84.845	3,239
2022-01-13	100.00	100.00	98.200	99.800	87.114	5,636
2022-01-12	97.400	100.00	97.400	100.00	87.289	603
2022-01-11	100.00	100.00	97.000	97.200	84.845	420

← NewerPage 20 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.