Polaris Media ASA (OSL:POL)
Norway · Delayed Price · Currency is NOK 54.00
-3.00 (-5.26%)
At close: Dec 23, 2025
Polaris Media ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 57.00 | 57.00 | 54.00 | 54.00 | 54.00 | -5.26% | 1,854 |
| Dec 22, 2025 | 57.00 | 57.00 | 56.00 | 57.00 | 57.00 | - | 3,703 |
| Dec 19, 2025 | 55.00 | 57.00 | 55.00 | 57.00 | 57.00 | 0.88% | 3,969 |
| Dec 18, 2025 | 57.00 | 57.00 | 56.00 | 56.50 | 56.50 | 1.80% | 18 |
| Dec 17, 2025 | 54.00 | 57.50 | 54.00 | 55.50 | 55.50 | 3.74% | 53,549 |
| Dec 16, 2025 | 53.50 | 53.50 | 51.00 | 53.50 | 53.50 | 1.90% | 4,426 |
| Dec 15, 2025 | 51.00 | 54.00 | 51.00 | 52.50 | 52.50 | - | 2,003 |
| Dec 12, 2025 | 52.50 | 53.00 | 52.50 | 52.50 | 52.50 | 3.96% | 4,851 |
| Dec 11, 2025 | 51.50 | 51.50 | 50.50 | 50.50 | 50.50 | -1.94% | 3,050 |
| Dec 10, 2025 | 50.50 | 51.50 | 50.50 | 51.50 | 51.50 | 3.00% | 1,065 |
| Dec 9, 2025 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | -3.85% | 1,289 |
| Dec 8, 2025 | 49.60 | 52.00 | 49.60 | 52.00 | 52.00 | 2.97% | 3 |
| Dec 5, 2025 | 52.50 | 52.50 | 50.50 | 50.50 | 50.50 | -3.81% | 140 |
| Dec 4, 2025 | 50.00 | 52.50 | 50.00 | 52.50 | 52.50 | 6.28% | 1,349 |
| Dec 3, 2025 | 51.00 | 51.00 | 49.40 | 49.40 | 49.40 | - | 101 |
| Dec 2, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - | 6 |
| Dec 1, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -3.14% | 1 |
| Nov 28, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.82% | 3 |
| Nov 27, 2025 | 50.00 | 50.00 | 49.60 | 49.60 | 49.60 | -0.80% | 1,647 |
| Nov 26, 2025 | 53.00 | 53.00 | 49.80 | 50.00 | 50.00 | - | 3,907 |
| Nov 25, 2025 | 50.00 | 50.00 | 49.80 | 50.00 | 50.00 | 0.40% | 1,580 |
| Nov 24, 2025 | 50.00 | 50.00 | 49.80 | 49.80 | 49.80 | - | 1,868 |
| Nov 21, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -2.35% | 200 |
| Nov 20, 2025 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | -0.97% | 767 |
| Nov 19, 2025 | 51.00 | 51.50 | 51.00 | 51.50 | 51.50 | 0.98% | 477 |
| Nov 18, 2025 | 51.50 | 53.00 | 51.00 | 51.00 | 51.00 | -1.92% | 5,260 |
| Nov 17, 2025 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | 4.00% | 1,228 |
| Nov 14, 2025 | 52.00 | 54.00 | 50.00 | 50.00 | 50.00 | -1.96% | 2,608 |
| Nov 13, 2025 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 114 |
| Nov 12, 2025 | 51.00 | 52.50 | 51.00 | 52.00 | 52.00 | 0.97% | 6,585 |
| Nov 11, 2025 | 51.00 | 52.00 | 51.00 | 51.50 | 51.50 | -0.96% | 14,703 |
| Nov 10, 2025 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | -1.89% | 94 |
| Nov 7, 2025 | 54.50 | 54.50 | 53.00 | 53.00 | 53.00 | -0.93% | 1,837 |
| Nov 6, 2025 | 51.50 | 54.00 | 51.50 | 53.50 | 53.50 | 4.90% | 420 |
| Nov 5, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.00% | 3,415 |
| Nov 4, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 104 |
| Nov 3, 2025 | 51.50 | 51.50 | 50.00 | 50.00 | 50.00 | - | 484 |
| Oct 31, 2025 | 50.00 | 50.50 | 50.00 | 50.00 | 50.00 | -0.99% | 612 |
| Oct 30, 2025 | 50.00 | 51.00 | 48.20 | 50.50 | 50.50 | 4.77% | 4,838 |
| Oct 29, 2025 | 50.50 | 50.50 | 46.80 | 48.20 | 48.20 | -4.55% | 2,383 |
| Oct 28, 2025 | 50.00 | 51.50 | 50.00 | 50.50 | 50.50 | -1.94% | 2,106 |
| 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 |