poLight ASA (OSL:PLT)
Norway · Delayed Price · Currency is NOK 4.390
-0.115 (-2.55%)
Aug 1, 2025, 4:25 PM CET
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.50 | 4.58 | 4.30 | 4.39 | 4.39 | -2.66% | 323,763 |
| Jul 31, 2025 | 4.62 | 4.62 | 4.51 | 4.51 | 4.51 | -1.10% | 219,303 |
| Jul 30, 2025 | 4.47 | 4.80 | 4.47 | 4.56 | 4.56 | -0.44% | 237,860 |
| Jul 29, 2025 | 4.67 | 4.67 | 4.54 | 4.58 | 4.58 | 0.22% | 203,625 |
| Jul 28, 2025 | 4.41 | 4.69 | 4.41 | 4.57 | 4.57 | 3.86% | 413,685 |
| Jul 25, 2025 | 4.31 | 4.50 | 4.31 | 4.40 | 4.40 | 2.09% | 462,113 |
| Jul 24, 2025 | 4.24 | 4.50 | 4.23 | 4.31 | 4.31 | 0.70% | 105,793 |
| Jul 23, 2025 | 4.16 | 4.48 | 4.16 | 4.28 | 4.28 | 2.39% | 314,440 |
| Jul 22, 2025 | 4.18 | 4.23 | 4.16 | 4.18 | 4.18 | -1.42% | 129,610 |
| Jul 21, 2025 | 4.29 | 4.35 | 4.21 | 4.24 | 4.24 | -1.17% | 160,206 |
| Jul 18, 2025 | 4.31 | 4.38 | 4.29 | 4.29 | 4.29 | -0.46% | 181,708 |
| Jul 17, 2025 | 4.22 | 4.38 | 4.22 | 4.31 | 4.31 | 0.94% | 91,337 |
| Jul 16, 2025 | 4.42 | 4.42 | 4.23 | 4.27 | 4.27 | -4.04% | 232,707 |
| Jul 15, 2025 | 4.45 | 4.49 | 4.37 | 4.45 | 4.45 | - | 178,164 |
| Jul 14, 2025 | 4.21 | 4.45 | 4.21 | 4.45 | 4.45 | 1.14% | 233,113 |
| Jul 11, 2025 | 4.18 | 4.45 | 4.11 | 4.40 | 4.40 | 5.26% | 595,933 |
| Jul 10, 2025 | 4.01 | 4.20 | 4.01 | 4.18 | 4.18 | 3.21% | 619,269 |
| Jul 9, 2025 | 4.10 | 4.10 | 3.91 | 4.05 | 4.05 | -1.46% | 437,537 |
| Jul 8, 2025 | 3.63 | 4.16 | 3.63 | 4.11 | 4.11 | 11.99% | 950,665 |
| Jul 7, 2025 | 3.63 | 3.75 | 3.63 | 3.67 | 3.67 | -2.65% | 199,615 |
| Jul 4, 2025 | 3.90 | 3.90 | 3.69 | 3.77 | 3.77 | -0.53% | 348,398 |
| Jul 3, 2025 | 3.92 | 3.92 | 3.77 | 3.79 | 3.79 | -3.07% | 103,469 |
| Jul 2, 2025 | 3.88 | 3.95 | 3.84 | 3.91 | 3.91 | 0.51% | 148,475 |
| Jul 1, 2025 | 3.72 | 3.93 | 3.72 | 3.89 | 3.89 | 4.57% | 270,954 |
| Jun 30, 2025 | 3.70 | 3.83 | 3.56 | 3.72 | 3.72 | -1.33% | 327,581 |
| Jun 27, 2025 | 3.78 | 3.78 | 3.64 | 3.77 | 3.77 | 1.07% | 195,528 |
| Jun 26, 2025 | 3.75 | 3.80 | 3.66 | 3.73 | 3.73 | -0.53% | 130,650 |
| Jun 25, 2025 | 3.70 | 3.88 | 3.67 | 3.75 | 3.75 | - | 246,849 |
| Jun 24, 2025 | 3.89 | 3.89 | 3.52 | 3.75 | 3.75 | 1.90% | 331,673 |
| Jun 23, 2025 | 3.74 | 3.89 | 3.67 | 3.68 | 3.68 | -1.60% | 183,067 |
| Jun 20, 2025 | 3.59 | 3.89 | 3.55 | 3.74 | 3.74 | 5.06% | 303,378 |
| Jun 19, 2025 | 3.51 | 3.64 | 3.40 | 3.56 | 3.56 | -3.52% | 666,170 |
| Jun 18, 2025 | 3.96 | 3.97 | 3.59 | 3.69 | 3.69 | -7.75% | 534,409 |
| Jun 17, 2025 | 4.00 | 4.02 | 3.97 | 4.00 | 4.00 | -0.99% | 44,930 |
| Jun 16, 2025 | 4.04 | 4.14 | 3.95 | 4.04 | 4.04 | -0.25% | 226,409 |
| Jun 13, 2025 | 4.04 | 4.05 | 3.95 | 4.05 | 4.05 | -1.70% | 258,583 |
| Jun 12, 2025 | 4.16 | 4.25 | 3.92 | 4.12 | 4.12 | -1.44% | 692,648 |
| Jun 11, 2025 | 4.21 | 4.50 | 4.18 | 4.18 | 4.18 | -2.79% | 583,279 |
| Jun 10, 2025 | 4.53 | 4.79 | 4.15 | 4.30 | 4.30 | -5.08% | 1,627,836 |
| Jun 6, 2025 | 3.79 | 4.53 | 3.75 | 4.53 | 4.53 | 22.43% | 1,602,309 |
| Jun 5, 2025 | 3.60 | 3.79 | 3.60 | 3.70 | 3.70 | 1.93% | 245,435 |
| Jun 4, 2025 | 3.62 | 3.82 | 3.40 | 3.63 | 3.63 | 1.11% | 405,511 |
| Jun 3, 2025 | 3.40 | 3.59 | 3.36 | 3.59 | 3.59 | 5.59% | 319,459 |
| Jun 2, 2025 | 3.52 | 3.56 | 3.37 | 3.40 | 3.40 | -1.16% | 624,910 |
| May 30, 2025 | 3.70 | 3.73 | 3.44 | 3.44 | 3.44 | -4.97% | 1,932,534 |
| May 28, 2025 | 3.57 | 3.84 | 3.52 | 3.62 | 3.62 | 3.43% | 453,829 |
| May 27, 2025 | 3.60 | 3.61 | 3.48 | 3.50 | 3.50 | -1.69% | 328,528 |
| May 26, 2025 | 3.50 | 3.58 | 3.42 | 3.56 | 3.56 | -4.04% | 902,092 |
| May 23, 2025 | 4.00 | 4.00 | 3.62 | 3.71 | 3.71 | -7.25% | 526,877 |
| May 22, 2025 | 4.14 | 4.14 | 3.83 | 4.00 | 4.00 | -4.08% | 293,532 |