Polaris Media historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	100.50	100.50	100.50	100.50	87.726	134
2022-01-07	95.200	99.400	95.200	99.400	86.765	2,680
2022-01-06	101.00	101.00	95.400	100.00	87.289	5,853
2022-01-05	98.000	102.00	97.000	101.50	88.598	6,681
2022-01-04	94.400	98.000	94.400	97.400	85.020	2,259
2022-01-03	94.000	96.600	93.000	93.000	81.179	1,915
2021-12-30	95.000	99.400	93.000	93.000	81.179	2,050
2021-12-29	95.800	96.000	93.000	96.000	83.798	770
2021-12-28	96.000	96.000	93.200	95.800	83.623	328
2021-12-27	95.000	95.000	92.800	94.400	82.401	1,209
2021-12-23	97.000	97.000	96.400	96.400	84.147	1,563
2021-12-22	96.000	97.000	94.600	96.800	84.496	1,806
2021-12-21	98.000	98.000	97.800	97.800	85.369	1,731
2021-12-20	96.000	96.000	94.800	94.800	82.750	639
2021-12-17	95.600	97.800	95.200	96.000	83.798	2,743
2021-12-16	96.000	96.000	95.200	96.000	83.798	382
2021-12-15	96.000	97.600	95.200	96.000	83.798	978
2021-12-14	95.200	97.800	95.200	97.600	85.194	114
2021-12-13	96.000	96.000	96.000	96.000	83.798	121
2021-12-10	95.200	95.200	95.200	95.200	83.099	0
2021-12-09	95.200	95.200	95.200	95.200	83.099	0
2021-12-08	95.200	95.200	95.200	95.200	83.099	1
2021-12-07	98.800	98.800	95.200	95.200	83.099	67
2021-12-06	96.600	96.600	95.200	95.200	83.099	1,173
2021-12-03	97.800	97.800	93.000	95.000	82.925	2,925
2021-12-02	97.000	98.600	96.000	98.600	86.067	349
2021-12-01	93.200	95.600	92.000	95.600	83.448	2,906
2021-11-30	100.00	100.00	92.200	100.00	87.289	3,979
2021-11-29	97.000	97.000	96.400	96.400	84.147	48
2021-11-26	97.000	97.000	97.000	97.000	84.670	132
2021-11-25	96.600	99.800	96.600	98.000	85.543	794
2021-11-24	100.00	100.00	95.200	96.600	84.321	668
2021-11-23	99.000	99.000	99.000	99.000	86.416	28
2021-11-22	93.600	100.00	93.600	99.000	86.416	61,272
2021-11-19	100.00	100.00	99.000	99.000	86.416	473
2021-11-18	100.00	100.00	98.800	99.000	86.416	157
2021-11-17	98.600	99.800	96.400	97.200	84.845	1,329
2021-11-16	95.000	100.00	95.000	97.200	84.845	3,733
2021-11-15	88.600	92.000	87.000	92.000	80.306	1,349
2021-11-12	90.000	90.000	89.800	90.000	78.560	1,318
2021-11-11	87.000	90.000	87.000	90.000	78.560	1,467
2021-11-10	87.000	89.000	87.000	89.000	77.687	34
2021-11-09	87.400	89.800	86.000	86.200	75.243	4,334
2021-11-08	86.000	89.000	86.000	86.200	75.243	3,967
2021-11-05	89.400	89.400	86.000	86.000	75.069	53,693
2021-11-04	88.400	88.400	84.400	85.200	74.370	639
2021-11-03	87.600	90.000	87.600	89.400	78.036	1,069
2021-11-02	85.200	85.600	85.200	85.600	74.719	345
2021-11-01	84.600	85.200	84.000	85.200	74.370	1,714
2021-10-29	85.000	85.000	84.200	84.200	73.497	1,017
2021-10-28	84.000	84.000	84.000	84.000	73.323	110
2021-10-27	83.000	83.200	83.000	83.200	72.625	277
2021-10-26	80.000	83.000	80.000	83.000	72.450	1,041
2021-10-25	83.000	85.000	83.000	84.000	73.323	53,853
2021-10-22	83.000	83.000	82.800	82.800	72.275	541
2021-10-21	80.000	80.000	80.000	80.000	69.831	497
2021-10-20	80.200	81.000	79.600	80.800	70.530	18,513

← NewerPage 21 of 21 · 1,257 trading days

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.