poLight ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	14.96	15.00	14.24	14.32	14.32	-3.24%	624,147
Oct 2, 2026	14.58	14.98	14.50	14.80	14.80	0.68%	403,273
Oct 1, 2026	15.60	15.60	14.58	14.70	14.70	-4.55%	698,839
Sep 30, 2026	15.38	15.64	15.18	15.40	15.40	1.45%	615,953
Sep 29, 2026	14.74	15.18	14.50	15.18	15.18	2.43%	685,871
Sep 28, 2026	14.56	14.86	14.40	14.82	14.82	-0.54%	640,720
Sep 25, 2026	13.80	14.90	13.58	14.90	14.90	9.56%	1,130,047
Sep 24, 2026	13.66	14.10	13.56	13.60	13.60	1.04%	431,582
Sep 23, 2026	13.70	13.96	13.42	13.46	13.46	-0.88%	338,834
Sep 22, 2026	13.96	13.96	13.54	13.58	13.58	-2.72%	338,093
Sep 21, 2026	13.18	14.30	13.02	13.96	13.96	8.39%	1,116,531
Sep 18, 2026	13.20	13.24	12.88	12.88	12.88	-1.08%	262,383
Sep 17, 2026	14.04	14.04	12.74	13.02	13.02	-2.40%	926,679
Sep 16, 2026	13.46	13.64	13.20	13.34	13.34	1.37%	560,380
Sep 15, 2026	14.00	14.60	13.00	13.16	13.16	-6.00%	1,341,989
Sep 14, 2026	14.22	14.60	14.00	14.00	14.00	-1.13%	511,326
Sep 11, 2026	13.66	14.28	13.62	14.16	14.16	5.83%	586,384
Sep 10, 2026	14.26	14.26	13.26	13.38	13.38	-6.17%	1,348,599
Sep 9, 2026	14.50	14.68	13.92	14.26	14.26	-1.52%	590,803
Sep 8, 2026	14.34	14.70	14.12	14.48	14.48	2.40%	840,945
Sep 7, 2026	13.78	14.20	13.52	14.14	14.14	3.97%	1,045,215
Sep 4, 2026	13.40	13.88	13.36	13.60	13.60	2.10%	948,189
Sep 3, 2026	13.40	13.90	13.20	13.32	13.32	-0.75%	655,146
Sep 2, 2026	13.38	13.78	13.12	13.42	13.42	-0.45%	610,486
Sep 1, 2026	13.14	13.50	12.62	13.48	13.48	1.51%	1,321,623
Aug 31, 2026	12.16	13.36	12.06	13.28	13.28	9.03%	1,190,264
Aug 28, 2026	12.00	12.22	11.80	12.18	12.18	2.70%	318,599
Aug 27, 2026	12.00	12.34	11.86	11.86	11.86	-0.34%	386,520
Aug 26, 2026	12.60	12.60	11.76	11.90	11.90	-3.25%	1,497,925
Aug 25, 2026	13.22	13.34	12.30	12.30	12.30	-8.21%	845,714
Aug 24, 2026	13.10	13.46	12.72	13.40	13.40	3.55%	429,026
Aug 21, 2026	12.48	12.94	12.34	12.94	12.94	4.35%	542,545
Aug 20, 2026	12.16	12.58	12.06	12.40	12.40	0.32%	566,153
Aug 19, 2026	12.10	12.36	11.78	12.36	12.36	3.00%	586,217
Aug 18, 2026	12.40	12.72	11.98	12.00	12.00	-3.23%	705,119
Aug 17, 2026	12.30	12.78	12.30	12.40	12.40	1.64%	900,233
Aug 14, 2026	13.14	13.42	11.84	12.20	12.20	-8.55%	2,235,336
Aug 13, 2026	12.96	13.38	12.50	13.34	13.34	4.22%	765,465
Aug 12, 2026	13.04	13.70	12.60	12.80	12.80	-2.59%	1,060,668
Aug 11, 2026	12.80	13.48	12.60	13.14	13.14	2.02%	989,526
Aug 10, 2026	12.40	12.90	12.10	12.88	12.88	5.57%	942,433
Aug 7, 2026	11.28	12.28	11.28	12.20	12.20	9.91%	1,159,954
Aug 6, 2026	10.12	11.32	10.12	11.10	11.10	8.40%	1,490,583
Aug 5, 2026	10.60	10.92	10.00	10.24	10.24	-4.66%	462,779
Aug 4, 2026	10.54	10.94	10.42	10.74	10.74	1.90%	265,447
Aug 3, 2026	10.50	10.80	10.22	10.54	10.54	1.74%	273,982
Jul 31, 2026	10.42	10.76	10.26	10.36	10.36	-0.19%	331,762
Jul 30, 2026	10.28	10.40	10.04	10.38	10.38	-	221,112
Jul 29, 2026	9.88	10.50	9.88	10.38	10.38	4.95%	298,259
Jul 28, 2026	10.16	10.26	9.80	9.89	9.89	-2.66%	528,039