Polaris Media ASA (OSL:POL)
Norway · Delayed Price · Currency is NOK 61.50
+0.50 (0.82%)
Aug 25, 2025, 2:52 PM CET
Polaris Media ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 61.50 | 61.50 | 59.50 | 59.50 | 59.50 | -0.83% | 2,980 |
| Aug 15, 2025 | 61.50 | 61.50 | 60.00 | 60.00 | 60.00 | -1.64% | 298 |
| Aug 14, 2025 | 61.50 | 61.50 | 61.00 | 61.00 | 61.00 | -0.81% | 1,292 |
| Aug 13, 2025 | 61.50 | 62.00 | 61.50 | 61.50 | 61.50 | -0.81% | 456 |
| Aug 12, 2025 | 62.50 | 63.50 | 62.00 | 62.00 | 62.00 | -0.80% | 2,532 |
| Aug 11, 2025 | 63.50 | 63.50 | 62.00 | 62.50 | 62.50 | -1.57% | 1,556 |
| Aug 8, 2025 | 62.00 | 63.50 | 62.00 | 63.50 | 63.50 | 2.42% | 2,406 |
| Aug 7, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 787 |
| Aug 6, 2025 | 61.50 | 62.50 | 60.50 | 62.00 | 62.00 | 0.81% | 8,560 |
| Aug 5, 2025 | 61.00 | 61.50 | 60.50 | 61.50 | 61.50 | 0.82% | 6,491 |
| Aug 4, 2025 | 60.50 | 61.00 | 60.00 | 61.00 | 61.00 | - | 1,908 |
| Aug 1, 2025 | 61.00 | 62.00 | 61.00 | 61.00 | 61.00 | - | 631 |
| Jul 31, 2025 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | -0.81% | 230 |
| Jul 30, 2025 | 62.00 | 62.00 | 61.00 | 61.50 | 61.50 | -0.81% | 1,227 |
| Jul 29, 2025 | 62.50 | 62.50 | 61.00 | 62.00 | 62.00 | - | 1,533 |
| Jul 28, 2025 | 61.50 | 62.00 | 61.50 | 62.00 | 62.00 | -0.80% | 515 |
| Jul 25, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.81% | 894 |
| Jul 24, 2025 | 61.50 | 62.50 | 61.50 | 62.00 | 62.00 | -0.80% | 1,521 |
| Jul 23, 2025 | 62.00 | 62.50 | 61.50 | 62.50 | 62.50 | 1.63% | 6,184 |
| Jul 22, 2025 | 60.50 | 61.50 | 60.00 | 61.50 | 61.50 | 2.50% | 982 |
| Jul 21, 2025 | 60.50 | 60.50 | 60.00 | 60.00 | 60.00 | - | 420 |
| Jul 18, 2025 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | -1.64% | 550 |
| Jul 17, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.83% | 90 |
| Jul 16, 2025 | 60.00 | 60.50 | 60.00 | 60.50 | 60.50 | - | 2,464 |
| Jul 15, 2025 | 60.00 | 61.00 | 60.00 | 60.50 | 60.50 | -0.82% | 562 |
| Jul 14, 2025 | 61.00 | 61.00 | 60.00 | 61.00 | 61.00 | - | 585 |
| Jul 11, 2025 | 61.00 | 61.00 | 60.00 | 61.00 | 61.00 | 0.83% | 1,010 |
| Jul 10, 2025 | 61.50 | 61.50 | 60.50 | 60.50 | 60.50 | -1.63% | 1,587 |
| Jul 9, 2025 | 62.00 | 62.00 | 61.50 | 61.50 | 61.50 | -0.81% | 1,129 |
| Jul 8, 2025 | 61.50 | 62.00 | 61.50 | 62.00 | 62.00 | 0.81% | 4,742 |
| Jul 7, 2025 | 62.00 | 62.00 | 61.50 | 61.50 | 61.50 | -0.81% | 655 |
| Jul 4, 2025 | 61.50 | 62.00 | 61.50 | 62.00 | 62.00 | 0.81% | 2,499 |
| Jul 3, 2025 | 61.50 | 61.50 | 61.00 | 61.50 | 61.50 | - | 2,211 |
| Jul 2, 2025 | 61.50 | 62.00 | 61.50 | 61.50 | 61.50 | - | 182 |
| Jul 1, 2025 | 62.50 | 62.50 | 61.50 | 61.50 | 61.50 | -1.60% | 2,735 |
| Jun 30, 2025 | 62.50 | 62.50 | 61.50 | 62.50 | 62.50 | 0.81% | 1,356 |
| Jun 27, 2025 | 62.50 | 62.50 | 61.50 | 62.00 | 62.00 | -0.80% | 1,284 |
| Jun 26, 2025 | 62.50 | 62.50 | 61.50 | 62.50 | 62.50 | - | 835 |
| Jun 25, 2025 | 62.00 | 62.50 | 61.50 | 62.50 | 62.50 | 2.46% | 1,226 |
| Jun 24, 2025 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | -0.81% | 652 |
| Jun 23, 2025 | 60.50 | 62.00 | 60.50 | 61.50 | 61.50 | 0.82% | 14,426 |
| Jun 20, 2025 | 60.50 | 63.50 | 60.50 | 61.00 | 61.00 | 0.83% | 8,523 |
| Jun 19, 2025 | 62.50 | 62.50 | 60.50 | 60.50 | 60.50 | -1.63% | 1,253 |
| Jun 18, 2025 | 63.50 | 63.50 | 61.50 | 61.50 | 61.50 | -2.38% | 3,552 |
| Jun 17, 2025 | 61.00 | 63.00 | 61.00 | 63.00 | 63.00 | 0.80% | 2,193 |