poLight ASA (OSL:PLT)
Norway · Delayed Price · Currency is NOK 5.38
-0.06 (-1.10%)
Aug 27, 2025, 4:28 PM CET
poLight ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 4.93 | 5.14 | 4.76 | 5.01 | 5.01 | -1.76% | 629,788 |
| Aug 13, 2025 | 4.70 | 5.12 | 4.70 | 5.10 | 5.10 | 9.44% | 987,703 |
| Aug 12, 2025 | 4.64 | 4.78 | 4.54 | 4.66 | 4.66 | 4.25% | 490,713 |
| Aug 11, 2025 | 4.50 | 4.58 | 4.40 | 4.47 | 4.47 | -1.76% | 307,754 |
| Aug 8, 2025 | 4.60 | 4.60 | 4.46 | 4.55 | 4.55 | 1.56% | 195,578 |
| Aug 7, 2025 | 4.66 | 4.80 | 4.34 | 4.48 | 4.48 | -5.88% | 1,057,576 |
| Aug 6, 2025 | 4.60 | 4.97 | 4.60 | 4.76 | 4.76 | 3.70% | 999,348 |
| Aug 5, 2025 | 4.35 | 4.60 | 4.35 | 4.59 | 4.59 | 2.68% | 236,477 |
| Aug 4, 2025 | 4.41 | 4.53 | 4.39 | 4.47 | 4.47 | 1.82% | 128,693 |
| 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 |