poLight ASA (OSL:PLT)
Norway · Delayed Price · Currency is NOK 10.74
+0.20 (1.90%)
Aug 4, 2026, 4:25 PM CET
poLight ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 10.20 | 10.44 | 10.12 | 10.16 | 10.16 | 0.20% | 316,402 |
| Jul 24, 2026 | 10.36 | 10.36 | 10.12 | 10.14 | 10.14 | -1.55% | 600,628 |
| Jul 23, 2026 | 10.60 | 10.88 | 10.22 | 10.30 | 10.30 | -2.83% | 463,151 |
| Jul 22, 2026 | 11.00 | 11.00 | 10.30 | 10.60 | 10.60 | -2.39% | 759,856 |
| Jul 21, 2026 | 11.24 | 11.30 | 10.48 | 10.86 | 10.86 | 0.18% | 732,637 |
| Jul 20, 2026 | 11.40 | 11.40 | 10.70 | 10.84 | 10.84 | -4.07% | 693,148 |
| Jul 17, 2026 | 12.68 | 12.68 | 10.94 | 11.30 | 11.30 | -11.72% | 1,979,270 |
| Jul 16, 2026 | 13.18 | 13.68 | 12.78 | 12.80 | 12.80 | -2.44% | 1,167,405 |
| Jul 15, 2026 | 12.38 | 13.30 | 12.24 | 13.12 | 13.12 | 6.49% | 1,310,303 |
| Jul 14, 2026 | 11.38 | 12.36 | 11.26 | 12.32 | 12.32 | 7.50% | 989,317 |
| Jul 13, 2026 | 11.26 | 11.68 | 10.94 | 11.46 | 11.46 | 4.95% | 877,489 |
| Jul 10, 2026 | 10.84 | 11.20 | 9.80 | 10.92 | 10.92 | 4.40% | 1,383,222 |
| Jul 9, 2026 | 10.64 | 10.68 | 10.28 | 10.46 | 10.46 | -0.57% | 185,291 |
| Jul 8, 2026 | 10.60 | 10.76 | 10.26 | 10.52 | 10.52 | -1.31% | 336,623 |
| Jul 7, 2026 | 11.04 | 11.28 | 10.54 | 10.66 | 10.66 | -4.31% | 472,051 |
| Jul 6, 2026 | 10.86 | 11.14 | 10.72 | 11.14 | 11.14 | 2.96% | 301,874 |
| Jul 3, 2026 | 10.90 | 11.06 | 10.68 | 10.82 | 10.82 | 0.93% | 382,787 |
| Jul 2, 2026 | 10.38 | 10.78 | 10.00 | 10.72 | 10.72 | 3.68% | 409,141 |
| Jul 1, 2026 | 10.16 | 10.38 | 9.93 | 10.34 | 10.34 | 2.58% | 406,714 |
| Jun 30, 2026 | 9.90 | 10.10 | 9.84 | 10.08 | 10.08 | 2.65% | 211,348 |
| Jun 29, 2026 | 9.93 | 10.16 | 9.82 | 9.82 | 9.82 | -2.77% | 269,291 |
| Jun 26, 2026 | 10.12 | 10.20 | 9.89 | 10.10 | 10.10 | -2.13% | 587,453 |
| Jun 25, 2026 | 10.00 | 10.40 | 9.75 | 10.32 | 10.32 | 4.35% | 702,587 |
| Jun 24, 2026 | 10.24 | 10.34 | 9.72 | 9.89 | 9.89 | -4.54% | 1,171,574 |
| Jun 23, 2026 | 11.30 | 11.30 | 10.30 | 10.36 | 10.36 | -9.76% | 1,360,875 |
| Jun 22, 2026 | 10.86 | 11.48 | 10.40 | 11.48 | 11.48 | 7.29% | 1,472,902 |
| Jun 19, 2026 | 9.92 | 10.82 | 9.92 | 10.70 | 10.70 | 9.74% | 2,683,994 |
| Jun 18, 2026 | 9.40 | 9.80 | 9.15 | 9.75 | 9.75 | 4.61% | 1,961,665 |
| Jun 17, 2026 | 8.63 | 9.36 | 8.50 | 9.32 | 9.32 | 8.37% | 1,651,965 |
| Jun 16, 2026 | 8.60 | 8.93 | 8.49 | 8.60 | 8.60 | 1.30% | 1,109,563 |
| Jun 15, 2026 | 8.33 | 8.58 | 8.33 | 8.49 | 8.49 | 2.91% | 635,171 |
| Jun 12, 2026 | 7.99 | 8.26 | 7.86 | 8.25 | 8.25 | 5.50% | 630,774 |
| Jun 11, 2026 | 8.20 | 8.20 | 7.82 | 7.82 | 7.82 | -2.86% | 471,542 |
| Jun 10, 2026 | 7.78 | 8.20 | 7.60 | 8.05 | 8.05 | 3.21% | 730,845 |
| Jun 9, 2026 | 8.30 | 8.30 | 7.80 | 7.80 | 7.80 | -6.02% | 547,541 |
| Jun 8, 2026 | 7.64 | 8.32 | 7.57 | 8.30 | 8.30 | 5.87% | 870,282 |
| Jun 5, 2026 | 7.67 | 8.00 | 7.60 | 7.84 | 7.84 | 2.08% | 650,190 |
| Jun 4, 2026 | 7.60 | 7.71 | 7.32 | 7.68 | 7.68 | 1.72% | 449,664 |
| Jun 3, 2026 | 7.74 | 7.86 | 7.51 | 7.55 | 7.55 | -2.45% | 247,987 |
| Jun 2, 2026 | 7.33 | 7.87 | 7.22 | 7.74 | 7.74 | 8.10% | 948,521 |
| Jun 1, 2026 | 7.70 | 7.70 | 7.06 | 7.16 | 7.16 | -6.41% | 808,626 |
| May 29, 2026 | 7.64 | 7.90 | 7.60 | 7.65 | 7.65 | 0.66% | 645,760 |
| May 28, 2026 | 7.25 | 7.60 | 7.25 | 7.60 | 7.60 | 4.68% | 842,618 |
| May 27, 2026 | 7.07 | 7.27 | 7.05 | 7.26 | 7.26 | 2.98% | 261,519 |