poLight ASA (OSL:PLT)
Norway · Delayed Price · Currency is NOK 6.98
+0.78 (12.58%)
Oct 24, 2025, 4:29 PM CET
poLight ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 6.38 | 6.38 | 5.83 | 6.20 | 6.20 | 0.81% | 748,060 |
| Oct 22, 2025 | 5.80 | 6.23 | 5.78 | 6.15 | 6.15 | 7.14% | 679,989 |
| Oct 21, 2025 | 5.51 | 5.80 | 5.45 | 5.74 | 5.74 | 4.17% | 676,358 |
| Oct 20, 2025 | 5.40 | 5.58 | 5.30 | 5.51 | 5.51 | 6.37% | 591,789 |
| Oct 17, 2025 | 5.21 | 5.32 | 5.12 | 5.18 | 5.18 | -3.72% | 1,225,422 |
| Oct 16, 2025 | 5.19 | 5.38 | 5.19 | 5.38 | 5.38 | 1.51% | 230,190 |
| Oct 15, 2025 | 5.38 | 5.38 | 5.26 | 5.30 | 5.30 | -2.75% | 304,932 |
| Oct 14, 2025 | 5.30 | 5.50 | 5.25 | 5.45 | 5.45 | 17.20% | 1,249,527 |
| Oct 13, 2025 | 4.75 | 4.80 | 4.64 | 4.65 | 4.65 | -2.92% | 207,436 |
| Oct 10, 2025 | 4.97 | 4.97 | 4.77 | 4.79 | 4.79 | -0.21% | 54,335 |
| Oct 9, 2025 | 4.80 | 5.10 | 4.80 | 4.80 | 4.80 | 3.45% | 348,563 |
| Oct 8, 2025 | 4.61 | 4.78 | 4.52 | 4.64 | 4.64 | -0.22% | 389,911 |
| Oct 7, 2025 | 4.78 | 4.78 | 4.61 | 4.65 | 4.65 | -2.92% | 440,345 |
| Oct 6, 2025 | 4.86 | 4.89 | 4.78 | 4.79 | 4.79 | -2.24% | 250,421 |
| Oct 3, 2025 | 4.94 | 5.00 | 4.89 | 4.90 | 4.90 | -1.21% | 67,615 |
| Oct 2, 2025 | 5.00 | 5.11 | 4.96 | 4.96 | 4.96 | -1.00% | 288,205 |
| Oct 1, 2025 | 5.00 | 5.04 | 4.97 | 5.01 | 5.01 | -0.40% | 169,269 |
| Sep 30, 2025 | 5.00 | 5.08 | 4.97 | 5.03 | 5.03 | 1.62% | 188,197 |
| Sep 29, 2025 | 4.93 | 5.05 | 4.92 | 4.95 | 4.95 | 1.43% | 130,803 |
| Sep 26, 2025 | 4.86 | 5.03 | 4.75 | 4.88 | 4.88 | -1.41% | 518,868 |
| Sep 25, 2025 | 5.00 | 5.05 | 4.95 | 4.95 | 4.95 | -1.59% | 243,400 |
| Sep 24, 2025 | 4.98 | 5.10 | 4.98 | 5.03 | 5.03 | 0.20% | 221,576 |
| Sep 23, 2025 | 5.08 | 5.16 | 5.00 | 5.02 | 5.02 | -1.57% | 139,631 |
| Sep 22, 2025 | 5.12 | 5.28 | 5.10 | 5.10 | 5.10 | -1.35% | 276,663 |
| Sep 19, 2025 | 5.14 | 5.25 | 5.14 | 5.17 | 5.17 | 0.78% | 226,426 |
| Sep 18, 2025 | 5.20 | 5.23 | 5.13 | 5.13 | 5.13 | -0.39% | 101,946 |
| Sep 17, 2025 | 5.20 | 5.23 | 5.09 | 5.15 | 5.15 | -0.96% | 212,782 |
| Sep 16, 2025 | 5.12 | 5.26 | 5.12 | 5.20 | 5.20 | -0.19% | 178,052 |
| Sep 15, 2025 | 5.25 | 5.37 | 5.13 | 5.21 | 5.21 | -1.70% | 266,043 |
| Sep 12, 2025 | 5.40 | 5.40 | 5.25 | 5.30 | 5.30 | -1.30% | 130,009 |
| Sep 11, 2025 | 5.46 | 5.46 | 5.21 | 5.37 | 5.37 | 1.70% | 87,429 |
| Sep 10, 2025 | 5.20 | 5.48 | 5.20 | 5.28 | 5.28 | -0.75% | 153,935 |
| Sep 9, 2025 | 5.26 | 5.32 | 5.15 | 5.32 | 5.32 | 1.33% | 153,770 |
| Sep 8, 2025 | 5.49 | 5.49 | 5.09 | 5.25 | 5.25 | -1.87% | 369,420 |
| Sep 5, 2025 | 5.40 | 5.40 | 5.24 | 5.35 | 5.35 | -0.37% | 290,826 |
| Sep 4, 2025 | 5.41 | 5.41 | 5.31 | 5.37 | 5.37 | 0.94% | 102,492 |
| Sep 3, 2025 | 5.58 | 5.58 | 5.06 | 5.32 | 5.32 | -2.56% | 380,925 |
| Sep 2, 2025 | 5.60 | 5.60 | 5.46 | 5.46 | 5.46 | -1.80% | 154,343 |
| Sep 1, 2025 | 5.52 | 5.64 | 5.52 | 5.56 | 5.56 | 0.72% | 279,280 |
| Aug 29, 2025 | 5.35 | 5.65 | 5.35 | 5.52 | 5.52 | 1.66% | 370,093 |
| Aug 28, 2025 | 5.32 | 5.47 | 5.27 | 5.43 | 5.43 | 0.93% | 206,592 |
| Aug 27, 2025 | 5.56 | 5.56 | 5.31 | 5.38 | 5.38 | -1.10% | 260,554 |
| Aug 26, 2025 | 5.50 | 5.64 | 5.43 | 5.44 | 5.44 | -0.37% | 312,678 |
| Aug 25, 2025 | 5.30 | 5.47 | 5.22 | 5.46 | 5.46 | 5.00% | 208,125 |
| Aug 22, 2025 | 5.31 | 5.31 | 5.10 | 5.20 | 5.20 | -0.95% | 135,917 |
| Aug 21, 2025 | 5.35 | 5.45 | 5.08 | 5.25 | 5.25 | -1.87% | 666,966 |
| Aug 20, 2025 | 5.23 | 5.44 | 5.19 | 5.35 | 5.35 | 3.88% | 787,005 |
| Aug 19, 2025 | 5.04 | 5.19 | 4.94 | 5.15 | 5.15 | 4.04% | 498,612 |
| Aug 18, 2025 | 4.86 | 5.04 | 4.86 | 4.95 | 4.95 | 0.81% | 178,957 |
| Aug 15, 2025 | 5.01 | 5.10 | 4.90 | 4.91 | 4.91 | -2.00% | 336,228 |