poLight ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	5.86	5.96	5.75	5.94	5.94	0.85%	300,276
Mar 12, 2026	5.96	6.08	5.85	5.89	5.89	-3.60%	664,909
Mar 11, 2026	6.26	6.42	6.08	6.11	6.11	-3.32%	453,356
Mar 10, 2026	6.02	6.35	6.02	6.32	6.32	3.27%	357,967
Mar 9, 2026	5.90	6.25	5.87	6.12	6.12	1.49%	592,777
Mar 6, 2026	5.84	6.09	5.72	6.03	6.03	2.20%	627,196
Mar 5, 2026	5.96	6.01	5.88	5.90	5.90	-0.67%	431,717
Mar 4, 2026	6.00	6.03	5.84	5.94	5.94	0.17%	331,893
Mar 3, 2026	6.20	6.20	5.89	5.93	5.93	-5.27%	978,760
Mar 2, 2026	6.30	6.43	6.10	6.26	6.26	-3.40%	572,517
Feb 27, 2026	6.58	6.58	6.40	6.48	6.48	-1.37%	313,902
Feb 26, 2026	6.79	6.79	6.55	6.57	6.57	-2.23%	222,426
Feb 25, 2026	6.70	6.81	6.60	6.72	6.72	0.30%	233,811
Feb 24, 2026	6.58	6.70	6.34	6.70	6.70	1.82%	873,826
Feb 23, 2026	6.75	6.76	6.51	6.58	6.58	-3.24%	313,132
Feb 20, 2026	6.77	6.80	6.66	6.80	6.80	1.04%	206,858
Feb 19, 2026	6.90	6.90	6.70	6.73	6.73	-1.32%	228,412
Feb 18, 2026	6.74	6.95	6.74	6.82	6.82	2.40%	465,907
Feb 17, 2026	6.80	6.80	6.55	6.66	6.66	-0.45%	296,820
Feb 16, 2026	6.35	6.70	6.35	6.69	6.69	4.69%	334,869
Feb 13, 2026	6.31	6.46	6.31	6.39	6.39	-0.31%	148,649
Feb 12, 2026	6.35	6.49	6.20	6.41	6.41	3.22%	315,878
Feb 11, 2026	5.95	6.42	5.88	6.21	6.21	4.37%	837,544
Feb 10, 2026	6.34	6.34	5.80	5.95	5.95	-4.80%	1,005,055
Feb 9, 2026	6.29	6.44	6.19	6.25	6.25	-2.19%	515,941
Feb 6, 2026	6.30	6.47	6.21	6.39	6.39	-	416,597
Feb 5, 2026	6.40	6.57	6.26	6.39	6.39	1.43%	388,645
Feb 4, 2026	6.48	6.48	6.26	6.30	6.30	-3.23%	429,968
Feb 3, 2026	6.34	6.52	6.34	6.51	6.51	2.68%	182,680
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