poLight ASA (OSL:PLT)
Norway · Delayed Price · Currency is NOK 7.51
-0.04 (-0.53%)
Jun 4, 2026, 1:56 PM CET
poLight ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 7.20 | 7.28 | 6.95 | 7.05 | 7.05 | -0.98% | 418,299 |
| May 22, 2026 | 7.02 | 7.14 | 6.90 | 7.12 | 7.12 | 1.57% | 415,265 |
| May 21, 2026 | 6.75 | 7.16 | 6.74 | 7.01 | 7.01 | 4.63% | 804,875 |
| May 20, 2026 | 6.65 | 6.90 | 6.62 | 6.70 | 6.70 | 2.92% | 442,442 |
| May 19, 2026 | 6.60 | 6.78 | 6.50 | 6.51 | 6.51 | -0.46% | 319,166 |
| May 18, 2026 | 6.95 | 6.95 | 6.54 | 6.54 | 6.54 | -3.40% | 295,211 |
| May 15, 2026 | 6.62 | 6.77 | 6.54 | 6.77 | 6.77 | 1.50% | 234,056 |
| May 13, 2026 | 6.83 | 6.99 | 6.60 | 6.67 | 6.67 | -1.77% | 426,300 |
| May 12, 2026 | 6.70 | 6.85 | 6.54 | 6.79 | 6.79 | 1.04% | 450,318 |
| May 11, 2026 | 6.96 | 7.20 | 6.61 | 6.72 | 6.72 | -1.18% | 1,288,686 |
| May 8, 2026 | 6.80 | 7.00 | 6.68 | 6.80 | 6.80 | -0.58% | 493,796 |
| May 7, 2026 | 7.00 | 7.06 | 6.84 | 6.84 | 6.84 | -1.30% | 407,633 |
| May 6, 2026 | 7.03 | 7.30 | 6.88 | 6.93 | 6.93 | -0.29% | 1,398,386 |
| May 5, 2026 | 6.50 | 6.96 | 6.34 | 6.95 | 6.95 | 7.42% | 1,128,365 |
| May 4, 2026 | 5.97 | 6.74 | 5.97 | 6.47 | 6.47 | 9.48% | 1,712,007 |
| Apr 30, 2026 | 6.25 | 6.25 | 5.88 | 5.91 | 5.91 | -4.98% | 448,118 |
| Apr 29, 2026 | 5.70 | 6.29 | 5.67 | 6.22 | 6.22 | 6.87% | 870,678 |
| Apr 28, 2026 | 5.99 | 5.99 | 5.74 | 5.82 | 5.82 | 0.34% | 447,390 |
| Apr 27, 2026 | 6.02 | 6.02 | 5.79 | 5.80 | 5.80 | -3.17% | 408,876 |
| Apr 24, 2026 | 6.09 | 6.13 | 5.80 | 5.99 | 5.99 | -1.96% | 396,644 |
| Apr 23, 2026 | 5.75 | 6.35 | 5.75 | 6.11 | 6.11 | 4.98% | 918,614 |
| Apr 22, 2026 | 6.00 | 6.01 | 5.81 | 5.82 | 5.82 | -3.16% | 140,385 |
| Apr 21, 2026 | 5.89 | 6.20 | 5.79 | 6.01 | 6.01 | 3.80% | 508,890 |
| Apr 20, 2026 | 5.99 | 5.99 | 5.74 | 5.79 | 5.79 | -1.53% | 261,136 |
| Apr 17, 2026 | 5.80 | 5.96 | 5.79 | 5.88 | 5.88 | 3.16% | 204,656 |
| Apr 16, 2026 | 5.78 | 5.96 | 5.70 | 5.70 | 5.70 | -0.35% | 371,203 |
| Apr 15, 2026 | 5.56 | 5.80 | 5.56 | 5.72 | 5.72 | 3.44% | 169,522 |
| Apr 14, 2026 | 5.41 | 5.70 | 5.41 | 5.53 | 5.53 | 0.36% | 357,790 |
| Apr 13, 2026 | 5.75 | 5.80 | 5.50 | 5.51 | 5.51 | -6.77% | 545,770 |
| Apr 10, 2026 | 5.95 | 6.00 | 5.81 | 5.91 | 5.91 | 0.85% | 319,740 |
| Apr 9, 2026 | 5.84 | 6.00 | 5.75 | 5.86 | 5.86 | 3.72% | 770,239 |
| Apr 8, 2026 | 5.38 | 5.65 | 5.35 | 5.65 | 5.65 | 9.28% | 854,234 |
| Apr 7, 2026 | 5.30 | 5.38 | 5.00 | 5.17 | 5.17 | -2.45% | 1,894,897 |
| Apr 1, 2026 | 5.44 | 5.49 | 5.26 | 5.30 | 5.30 | - | 348,508 |
| Mar 31, 2026 | 5.13 | 5.35 | 5.12 | 5.30 | 5.30 | 3.11% | 432,759 |
| Mar 30, 2026 | 5.19 | 5.24 | 5.04 | 5.14 | 5.14 | -0.96% | 428,744 |
| Mar 27, 2026 | 5.33 | 5.40 | 5.17 | 5.19 | 5.19 | -2.63% | 508,522 |
| Mar 26, 2026 | 5.39 | 5.40 | 5.22 | 5.33 | 5.33 | -0.37% | 240,371 |
| Mar 25, 2026 | 5.44 | 5.54 | 5.34 | 5.35 | 5.35 | -3.95% | 353,814 |
| Mar 24, 2026 | 5.40 | 5.57 | 5.40 | 5.57 | 5.57 | -1.42% | 459,804 |
| Mar 23, 2026 | 5.40 | 5.74 | 5.06 | 5.65 | 5.65 | 3.29% | 1,191,109 |
| Mar 20, 2026 | 5.40 | 5.57 | 5.40 | 5.47 | 5.47 | -0.55% | 459,121 |
| Mar 19, 2026 | 5.74 | 5.74 | 5.50 | 5.50 | 5.50 | -4.51% | 511,490 |
| Mar 18, 2026 | 5.86 | 5.96 | 5.76 | 5.76 | 5.76 | -2.21% | 232,024 |