Polaris Media historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 55.500 | 56.000 | 54.000 | 54.000 | 51.088 | 1,224 |
| 2026-01-28 | 55.500 | 56.500 | 55.500 | 55.500 | 52.507 | 354 |
| 2026-01-27 | 56.000 | 56.500 | 55.000 | 55.500 | 52.507 | 1,583 |
| 2026-01-26 | 55.000 | 56.000 | 55.000 | 55.000 | 52.034 | 1,574 |
| 2026-01-23 | 55.500 | 55.500 | 55.000 | 55.000 | 52.034 | 483 |
| 2026-01-22 | 56.000 | 56.000 | 54.000 | 56.000 | 52.980 | 4,659 |
| 2026-01-21 | 55.000 | 56.000 | 55.000 | 56.000 | 52.980 | 154 |
| 2026-01-20 | 55.000 | 56.000 | 54.500 | 56.000 | 52.980 | 2,262 |
| 2026-01-19 | 54.500 | 55.500 | 54.500 | 54.500 | 51.561 | 1,792 |
| 2026-01-16 | 55.500 | 55.500 | 53.500 | 54.500 | 51.561 | 843 |
| 2026-01-15 | 53.000 | 54.000 | 53.000 | 53.500 | 50.615 | 4,166 |
| 2026-01-14 | 53.500 | 53.500 | 53.000 | 53.000 | 50.142 | 5,865 |
| 2026-01-13 | 54.000 | 54.500 | 54.000 | 54.000 | 51.088 | 1,065 |
| 2026-01-12 | 54.000 | 54.500 | 52.000 | 54.000 | 51.088 | 3,990 |
| 2026-01-09 | 54.000 | 54.500 | 54.000 | 54.000 | 51.088 | 583 |
| 2026-01-08 | 55.000 | 55.000 | 53.000 | 54.000 | 51.088 | 486 |
| 2026-01-07 | 53.500 | 56.000 | 53.000 | 56.000 | 52.980 | 754 |
| 2026-01-06 | 54.000 | 54.000 | 53.000 | 53.000 | 50.142 | 324 |
| 2026-01-05 | 55.000 | 55.000 | 53.500 | 54.000 | 51.088 | 135 |
| 2026-01-02 | 54.500 | 56.000 | 54.500 | 55.500 | 52.507 | 858 |
| 2025-12-30 | 52.500 | 55.500 | 52.500 | 54.500 | 51.561 | 3,693 |
| 2025-12-29 | 55.000 | 55.000 | 52.000 | 52.000 | 49.196 | 1,515 |
| 2025-12-23 | 57.000 | 57.000 | 54.000 | 54.000 | 51.088 | 1,854 |
| 2025-12-22 | 57.000 | 57.000 | 56.000 | 57.000 | 53.927 | 3,703 |
| 2025-12-19 | 55.000 | 57.000 | 55.000 | 57.000 | 53.927 | 3,969 |
| 2025-12-18 | 57.000 | 57.000 | 56.000 | 56.500 | 53.453 | 18 |
| 2025-12-17 | 54.000 | 57.500 | 54.000 | 55.500 | 52.507 | 53,549 |
| 2025-12-16 | 53.500 | 53.500 | 51.000 | 53.500 | 50.615 | 4,426 |
| 2025-12-15 | 51.000 | 54.000 | 51.000 | 52.500 | 49.669 | 2,003 |
| 2025-12-12 | 52.500 | 53.000 | 52.500 | 52.500 | 49.669 | 4,851 |
| 2025-12-11 | 51.500 | 51.500 | 50.500 | 50.500 | 47.777 | 3,050 |
| 2025-12-10 | 50.500 | 51.500 | 50.500 | 51.500 | 48.723 | 1,065 |
| 2025-12-09 | 52.000 | 52.000 | 50.000 | 50.000 | 47.304 | 1,289 |
| 2025-12-08 | 49.600 | 52.000 | 49.600 | 52.000 | 49.196 | 3 |
| 2025-12-05 | 52.500 | 52.500 | 50.500 | 50.500 | 47.777 | 140 |
| 2025-12-04 | 50.000 | 52.500 | 50.000 | 52.500 | 49.669 | 1,349 |
| 2025-12-03 | 51.000 | 51.000 | 49.400 | 49.400 | 46.736 | 101 |
| 2025-12-02 | 49.400 | 49.400 | 49.400 | 49.400 | 46.736 | 6 |
| 2025-12-01 | 49.400 | 49.400 | 49.400 | 49.400 | 46.736 | 1 |
| 2025-11-28 | 51.000 | 51.000 | 51.000 | 51.000 | 48.250 | 3 |
| 2025-11-27 | 50.000 | 50.000 | 49.600 | 49.600 | 46.926 | 1,647 |
| 2025-11-26 | 53.000 | 53.000 | 49.800 | 50.000 | 47.304 | 3,907 |
| 2025-11-25 | 50.000 | 50.000 | 49.800 | 50.000 | 47.304 | 1,580 |
| 2025-11-24 | 50.000 | 50.000 | 49.800 | 49.800 | 47.115 | 1,868 |
| 2025-11-21 | 49.800 | 49.800 | 49.800 | 49.800 | 47.115 | 200 |
| 2025-11-20 | 53.000 | 53.000 | 51.000 | 51.000 | 48.250 | 767 |
| 2025-11-19 | 51.000 | 51.500 | 51.000 | 51.500 | 48.723 | 477 |
| 2025-11-18 | 51.500 | 53.000 | 51.000 | 51.000 | 48.250 | 5,260 |
| 2025-11-17 | 54.000 | 54.000 | 52.000 | 52.000 | 49.196 | 1,228 |
| 2025-11-14 | 52.000 | 54.000 | 50.000 | 50.000 | 47.304 | 2,608 |
| 2025-11-13 | 52.000 | 52.000 | 51.000 | 51.000 | 48.250 | 114 |
| 2025-11-12 | 51.000 | 52.500 | 51.000 | 52.000 | 49.196 | 6,585 |
| 2025-11-11 | 51.000 | 52.000 | 51.000 | 51.500 | 48.723 | 14,703 |
| 2025-11-10 | 53.000 | 53.000 | 51.000 | 52.000 | 49.196 | 94 |
| 2025-11-07 | 54.500 | 54.500 | 53.000 | 53.000 | 50.142 | 1,837 |
| 2025-11-06 | 51.500 | 54.000 | 51.500 | 53.500 | 50.615 | 420 |
| 2025-11-05 | 51.000 | 51.000 | 51.000 | 51.000 | 48.250 | 3,415 |
| 2025-11-04 | 50.000 | 50.000 | 50.000 | 50.000 | 47.304 | 104 |
| 2025-11-03 | 51.500 | 51.500 | 50.000 | 50.000 | 47.304 | 484 |
| 2025-10-31 | 50.000 | 50.500 | 50.000 | 50.000 | 47.304 | 612 |
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.