Polaris Media ASA (OSL:POL)
Norway · Delayed Price · Currency is NOK 51.00
-0.50 (-0.97%)
Oct 28, 2025, 2:08 PM CET
Polaris Media ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 50.50 | 51.50 | 49.80 | 51.50 | 51.50 | 1.98% | 3,268 |
| Oct 24, 2025 | 50.00 | 51.50 | 49.80 | 50.50 | 50.50 | 1.41% | 2,432 |
| Oct 23, 2025 | 51.50 | 51.50 | 49.80 | 49.80 | 49.80 | 1.63% | 1,416 |
| Oct 22, 2025 | 52.00 | 52.00 | 47.40 | 49.00 | 49.00 | -5.77% | 4,412 |
| Oct 21, 2025 | 49.00 | 52.00 | 48.00 | 52.00 | 52.00 | 8.33% | 1,375 |
| Oct 20, 2025 | 48.00 | 51.50 | 48.00 | 48.00 | 48.00 | - | 1,403 |
| Oct 17, 2025 | 48.20 | 51.00 | 48.00 | 48.00 | 48.00 | -4.00% | 132 |
| Oct 16, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 186 |
| Oct 15, 2025 | 50.00 | 51.50 | 50.00 | 50.00 | 50.00 | -1.96% | 624 |
| Oct 14, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 612 |
| Oct 13, 2025 | 52.50 | 52.50 | 49.00 | 50.00 | 50.00 | -3.85% | 2,778 |
| Oct 10, 2025 | 52.50 | 52.50 | 52.00 | 52.00 | 52.00 | -0.95% | 76 |
| Oct 9, 2025 | 54.00 | 54.00 | 52.50 | 52.50 | 52.50 | -0.94% | 1,888 |
| Oct 8, 2025 | 54.00 | 54.00 | 52.50 | 53.00 | 53.00 | -1.85% | 201 |
| Oct 7, 2025 | 53.00 | 54.00 | 52.50 | 54.00 | 54.00 | 1.89% | 676 |
| Oct 6, 2025 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | -0.93% | 722 |
| Oct 3, 2025 | 53.50 | 54.00 | 53.50 | 53.50 | 53.50 | -0.93% | 157 |
| Oct 2, 2025 | 53.50 | 54.00 | 53.50 | 54.00 | 54.00 | 0.93% | 281 |
| Oct 1, 2025 | 53.00 | 55.00 | 53.00 | 53.50 | 53.50 | 1.90% | 2,478 |
| Sep 30, 2025 | 53.50 | 54.50 | 52.00 | 52.50 | 52.50 | -0.94% | 4,971 |
| Sep 29, 2025 | 55.00 | 56.00 | 53.00 | 53.00 | 53.00 | -3.64% | 2,949 |
| Sep 26, 2025 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | -1.79% | 153 |
| Sep 25, 2025 | 55.50 | 56.50 | 55.50 | 56.00 | 56.00 | 0.90% | 707 |
| Sep 24, 2025 | 58.00 | 58.00 | 55.50 | 55.50 | 55.50 | -3.48% | 2,228 |
| Sep 23, 2025 | 59.00 | 59.00 | 55.00 | 57.50 | 57.50 | -2.54% | 5,356 |
| Sep 22, 2025 | 59.50 | 59.50 | 58.00 | 59.00 | 59.00 | -0.84% | 1,811 |
| Sep 19, 2025 | 58.50 | 59.50 | 58.50 | 59.50 | 59.50 | -0.83% | 2,034 |
| Sep 18, 2025 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 0.84% | 1,704 |
| Sep 17, 2025 | 60.00 | 60.00 | 59.50 | 59.50 | 59.50 | -0.83% | 342 |
| Sep 16, 2025 | 60.50 | 60.50 | 59.50 | 60.00 | 60.00 | -0.83% | 1,036 |
| Sep 15, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 1.68% | 8 |
| Sep 12, 2025 | 60.00 | 60.00 | 59.50 | 59.50 | 59.50 | -0.83% | 52 |
| Sep 11, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 97 |
| Sep 10, 2025 | 59.50 | 60.00 | 59.50 | 60.00 | 60.00 | 0.84% | 3,439 |
| Sep 9, 2025 | 60.00 | 60.00 | 59.50 | 59.50 | 59.50 | - | 95 |
| Sep 8, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.83% | 313 |
| Sep 5, 2025 | 59.50 | 60.50 | 59.50 | 60.00 | 60.00 | 0.84% | 758 |
| Sep 4, 2025 | 60.00 | 60.00 | 59.50 | 59.50 | 59.50 | - | 656 |
| Sep 3, 2025 | 60.00 | 60.00 | 59.50 | 59.50 | 59.50 | - | 39 |
| Sep 2, 2025 | 59.50 | 60.00 | 59.50 | 59.50 | 59.50 | -0.83% | 487 |
| Sep 1, 2025 | 59.50 | 60.00 | 59.50 | 60.00 | 60.00 | 0.84% | 63 |
| Aug 29, 2025 | 59.50 | 60.50 | 59.50 | 59.50 | 59.50 | - | 33 |
| Aug 28, 2025 | 61.00 | 61.00 | 59.50 | 59.50 | 59.50 | -2.46% | 10,724 |
| Aug 27, 2025 | 60.00 | 61.00 | 59.50 | 61.00 | 61.00 | 1.67% | 1,408 |
| Aug 26, 2025 | 59.50 | 60.50 | 59.50 | 60.00 | 60.00 | -2.44% | 2,751 |
| Aug 25, 2025 | 61.00 | 61.50 | 61.00 | 61.50 | 61.50 | 0.82% | 2,253 |
| Aug 22, 2025 | 61.00 | 61.00 | 59.50 | 61.00 | 61.00 | 0.83% | 444 |
| Aug 21, 2025 | 61.00 | 61.00 | 60.00 | 60.50 | 60.50 | - | 57 |
| Aug 20, 2025 | 60.50 | 60.50 | 59.50 | 60.50 | 60.50 | 0.83% | 4,517 |
| Aug 19, 2025 | 59.50 | 60.50 | 59.50 | 60.00 | 60.00 | 0.84% | 21 |