Polaris Media historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 88.000 | 89.500 | 85.000 | 86.500 | 80.191 | 6,950 |
| 2024-11-13 | 88.000 | 89.500 | 88.000 | 89.500 | 82.972 | 251 |
| 2024-11-12 | 86.000 | 89.500 | 86.000 | 89.500 | 82.972 | 1,165 |
| 2024-11-11 | 88.000 | 95.000 | 88.000 | 88.500 | 82.045 | 4,789 |
| 2024-11-08 | 91.000 | 91.000 | 84.500 | 88.000 | 81.581 | 3,570 |
| 2024-11-07 | 85.000 | 93.500 | 84.000 | 91.000 | 84.363 | 61,268 |
| 2024-11-06 | 81.500 | 81.500 | 81.000 | 81.000 | 75.092 | 426 |
| 2024-11-05 | 81.000 | 81.000 | 81.000 | 81.000 | 75.092 | 800 |
| 2024-11-04 | 85.000 | 85.000 | 80.000 | 80.000 | 74.165 | 164 |
| 2024-11-01 | 82.000 | 87.500 | 78.500 | 87.500 | 81.118 | 3,941 |
| 2024-10-31 | 80.500 | 80.500 | 80.500 | 80.500 | 74.629 | 793 |
| 2024-10-30 | 81.000 | 82.000 | 80.500 | 80.500 | 74.629 | 13,313 |
| 2024-10-29 | 78.000 | 81.500 | 78.000 | 80.000 | 74.165 | 1,606 |
| 2024-10-28 | 79.000 | 79.000 | 77.500 | 79.000 | 73.238 | 916 |
| 2024-10-25 | 79.000 | 80.000 | 77.000 | 79.000 | 73.238 | 58,878 |
| 2024-10-24 | 77.000 | 77.000 | 77.000 | 77.000 | 71.384 | 203 |
| 2024-10-23 | 77.000 | 77.500 | 77.000 | 77.000 | 71.384 | 611 |
| 2024-10-22 | 77.500 | 77.500 | 77.000 | 77.000 | 71.384 | 244 |
| 2024-10-21 | 75.500 | 78.500 | 75.500 | 77.000 | 71.384 | 1,450 |
| 2024-10-18 | 75.000 | 77.000 | 75.000 | 77.000 | 71.384 | 544 |
| 2024-10-17 | 77.000 | 77.500 | 77.000 | 77.500 | 71.847 | 2,308 |
| 2024-10-16 | 76.000 | 77.500 | 76.000 | 77.500 | 71.847 | 3,238 |
| 2024-10-15 | 74.000 | 76.000 | 74.000 | 76.000 | 70.457 | 8,182 |
| 2024-10-14 | 74.500 | 74.500 | 74.500 | 74.500 | 69.066 | 622 |
| 2024-10-11 | 74.500 | 75.000 | 74.000 | 75.000 | 69.530 | 3,671 |
| 2024-10-10 | 75.500 | 75.500 | 75.500 | 75.500 | 69.993 | 1 |
| 2024-10-09 | 74.000 | 76.500 | 74.000 | 76.500 | 70.920 | 243 |
| 2024-10-08 | 74.000 | 74.500 | 74.000 | 74.500 | 69.066 | 852 |
| 2024-10-07 | 74.000 | 74.000 | 74.000 | 74.000 | 68.603 | 1,743 |
| 2024-10-04 | 75.000 | 75.000 | 75.000 | 75.000 | 69.530 | 266 |
| 2024-10-03 | 75.500 | 77.000 | 75.000 | 77.000 | 71.384 | 911 |
| 2024-10-02 | 74.000 | 78.000 | 74.000 | 78.000 | 72.311 | 1,930 |
| 2024-10-01 | 74.000 | 77.000 | 74.000 | 77.000 | 71.384 | 1,681 |
| 2024-09-30 | 77.000 | 77.000 | 75.500 | 75.500 | 69.993 | 123 |
| 2024-09-27 | 77.500 | 77.500 | 77.500 | 77.500 | 71.847 | 2 |
| 2024-09-26 | 75.000 | 76.500 | 72.000 | 76.500 | 70.920 | 1,670 |
| 2024-09-25 | 73.500 | 76.000 | 73.500 | 76.000 | 70.457 | 3,182 |
| 2024-09-24 | 74.500 | 76.000 | 73.500 | 73.500 | 68.139 | 3,524 |
| 2024-09-23 | 73.000 | 75.500 | 73.000 | 73.000 | 67.676 | 2,598 |
| 2024-09-20 | 72.500 | 76.000 | 72.500 | 73.000 | 67.676 | 1,564 |
| 2024-09-19 | 75.500 | 76.000 | 72.500 | 73.000 | 67.676 | 2,854 |
| 2024-09-18 | 72.000 | 77.000 | 72.000 | 77.000 | 71.384 | 5,177 |
| 2024-09-17 | 75.500 | 75.500 | 75.500 | 75.500 | 69.993 | 1,113 |
| 2024-09-16 | 74.000 | 74.000 | 74.000 | 74.000 | 68.603 | 10 |
| 2024-09-13 | 73.000 | 74.000 | 73.000 | 74.000 | 68.603 | 196 |
| 2024-09-12 | 75.500 | 76.500 | 75.500 | 75.500 | 69.993 | 731 |
| 2024-09-11 | 74.500 | 76.000 | 74.500 | 75.500 | 69.993 | 1,997 |
| 2024-09-10 | 72.000 | 74.000 | 72.000 | 74.000 | 68.603 | 38 |
| 2024-09-09 | 72.000 | 75.500 | 72.000 | 72.500 | 67.212 | 1,025 |
| 2024-09-06 | 74.500 | 74.500 | 74.500 | 74.500 | 69.066 | 11 |
| 2024-09-05 | 75.500 | 75.500 | 72.000 | 72.500 | 67.212 | 1,058 |
| 2024-09-04 | 72.000 | 72.000 | 72.000 | 72.000 | 66.748 | 0 |
| 2024-09-03 | 72.000 | 72.000 | 72.000 | 72.000 | 66.748 | 830 |
| 2024-09-02 | 71.500 | 77.500 | 71.500 | 72.000 | 66.748 | 436 |
| 2024-08-30 | 72.500 | 76.000 | 72.500 | 76.000 | 70.457 | 1,264 |
| 2024-08-29 | 72.500 | 75.500 | 72.500 | 73.000 | 67.676 | 2,267 |
| 2024-08-28 | 75.500 | 76.000 | 72.500 | 76.000 | 70.457 | 1,945 |
| 2024-08-27 | 72.000 | 77.000 | 72.000 | 75.500 | 69.993 | 377 |
| 2024-08-26 | 78.500 | 79.000 | 77.000 | 78.000 | 72.311 | 1,120 |
| 2024-08-23 | 77.000 | 78.000 | 77.000 | 78.000 | 72.311 | 333 |
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.