poLight ASA (OSL:PLT)
Norway · Delayed Price · Currency is NOK 6.37
+0.03 (0.47%)
Feb 3, 2026, 11:05 AM CET
poLight ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 6.30 | 6.44 | 6.27 | 6.34 | 6.34 | -1.86% | 242,288 |
| Jan 30, 2026 | 6.48 | 6.53 | 6.38 | 6.46 | 6.46 | -1.07% | 212,842 |
| Jan 29, 2026 | 6.50 | 6.74 | 6.49 | 6.53 | 6.53 | 0.31% | 239,922 |
| Jan 28, 2026 | 6.45 | 6.58 | 6.45 | 6.51 | 6.51 | 0.46% | 77,803 |
| Jan 27, 2026 | 6.60 | 6.65 | 6.46 | 6.48 | 6.48 | -1.52% | 433,325 |
| Jan 26, 2026 | 6.61 | 6.75 | 6.57 | 6.58 | 6.58 | -1.94% | 297,312 |
| Jan 23, 2026 | 7.00 | 7.00 | 6.57 | 6.71 | 6.71 | -2.19% | 408,805 |
| Jan 22, 2026 | 6.75 | 6.95 | 6.75 | 6.86 | 6.86 | -0.58% | 424,194 |
| Jan 21, 2026 | 6.62 | 7.00 | 6.55 | 6.90 | 6.90 | 3.45% | 442,201 |
| Jan 20, 2026 | 6.77 | 6.90 | 6.61 | 6.67 | 6.67 | -0.74% | 273,599 |
| Jan 19, 2026 | 6.79 | 6.81 | 6.58 | 6.72 | 6.72 | -4.00% | 562,089 |
| Jan 16, 2026 | 6.96 | 7.14 | 6.94 | 7.00 | 7.00 | 1.01% | 243,374 |
| Jan 15, 2026 | 7.02 | 7.14 | 6.92 | 6.93 | 6.93 | -1.56% | 398,275 |
| Jan 14, 2026 | 7.20 | 7.20 | 6.94 | 7.04 | 7.04 | -1.12% | 338,198 |
| Jan 13, 2026 | 6.87 | 7.18 | 6.75 | 7.12 | 7.12 | 5.01% | 741,269 |
| Jan 12, 2026 | 6.61 | 6.94 | 6.58 | 6.78 | 6.78 | 1.50% | 481,373 |
| Jan 9, 2026 | 6.58 | 6.73 | 6.57 | 6.68 | 6.68 | 1.52% | 187,790 |
| Jan 8, 2026 | 6.52 | 6.71 | 6.52 | 6.58 | 6.58 | 0.77% | 161,759 |
| Jan 7, 2026 | 6.67 | 6.67 | 6.47 | 6.53 | 6.53 | -1.66% | 505,611 |
| Jan 6, 2026 | 6.75 | 6.78 | 6.60 | 6.64 | 6.64 | -1.48% | 338,552 |
| Jan 5, 2026 | 6.79 | 7.05 | 6.74 | 6.74 | 6.74 | - | 515,987 |
| Jan 2, 2026 | 6.68 | 6.90 | 6.61 | 6.74 | 6.74 | 2.28% | 369,549 |
| Dec 30, 2025 | 6.65 | 6.68 | 6.54 | 6.59 | 6.59 | 0.76% | 201,013 |
| Dec 29, 2025 | 6.71 | 6.71 | 6.54 | 6.54 | 6.54 | -1.80% | 373,223 |
| Dec 23, 2025 | 6.70 | 6.83 | 6.60 | 6.66 | 6.66 | -1.33% | 466,839 |
| Dec 22, 2025 | 7.08 | 7.08 | 6.72 | 6.75 | 6.75 | -0.74% | 300,553 |
| Dec 19, 2025 | 6.87 | 6.87 | 6.79 | 6.80 | 6.80 | -1.31% | 322,471 |
| Dec 18, 2025 | 7.00 | 7.05 | 6.81 | 6.89 | 6.89 | 2.84% | 910,199 |
| Dec 17, 2025 | 6.81 | 6.92 | 6.67 | 6.70 | 6.70 | 0.90% | 874,525 |
| Dec 16, 2025 | 6.45 | 6.86 | 6.44 | 6.64 | 6.64 | 2.79% | 1,163,383 |
| Dec 15, 2025 | 6.70 | 6.70 | 6.43 | 6.46 | 6.46 | -3.58% | 1,014,844 |
| Dec 12, 2025 | 6.85 | 7.00 | 6.63 | 6.70 | 6.70 | -3.60% | 585,399 |
| Dec 11, 2025 | 6.70 | 6.95 | 6.63 | 6.95 | 6.95 | 3.89% | 501,258 |
| Dec 10, 2025 | 6.93 | 6.95 | 6.66 | 6.69 | 6.69 | -4.02% | 930,259 |
| Dec 9, 2025 | 7.20 | 7.20 | 6.81 | 6.97 | 6.97 | -3.46% | 687,415 |
| Dec 8, 2025 | 7.69 | 7.69 | 7.10 | 7.22 | 7.22 | -3.73% | 744,416 |
| Dec 5, 2025 | 7.59 | 7.72 | 7.46 | 7.50 | 7.50 | - | 629,791 |
| Dec 4, 2025 | 7.30 | 7.65 | 7.08 | 7.50 | 7.50 | 5.04% | 1,230,450 |
| Dec 3, 2025 | 6.99 | 7.21 | 6.94 | 7.14 | 7.14 | 2.73% | 748,834 |
| Dec 2, 2025 | 6.64 | 6.99 | 6.55 | 6.95 | 6.95 | 4.67% | 1,307,421 |
| Dec 1, 2025 | 6.76 | 6.79 | 6.61 | 6.64 | 6.64 | -3.21% | 873,491 |
| Nov 28, 2025 | 6.55 | 6.86 | 6.50 | 6.86 | 6.86 | -16.24% | 29,213,470 |
| Nov 27, 2025 | 8.18 | 8.25 | 8.12 | 8.19 | 8.19 | -0.49% | 394,696 |
| Nov 26, 2025 | 8.26 | 8.37 | 8.17 | 8.23 | 8.23 | -0.84% | 321,759 |
| Nov 25, 2025 | 8.21 | 8.42 | 8.10 | 8.30 | 8.30 | 4.01% | 1,002,766 |
| Nov 24, 2025 | 8.10 | 8.30 | 7.96 | 7.98 | 7.98 | 0.50% | 855,170 |
| Nov 21, 2025 | 8.06 | 8.08 | 7.83 | 7.94 | 7.94 | -2.70% | 348,143 |
| Nov 20, 2025 | 8.10 | 8.27 | 8.02 | 8.16 | 8.16 | 0.37% | 222,310 |
| Nov 19, 2025 | 8.12 | 8.13 | 7.80 | 8.13 | 8.13 | 0.12% | 391,073 |
| Nov 18, 2025 | 8.27 | 8.44 | 8.02 | 8.12 | 8.12 | -1.81% | 392,028 |