Polaris Media ASA (OSL:POL)
Norway · Delayed Price · Currency is NOK 58.20
-0.80 (-1.36%)
Oct 23, 2026, 1:48 PM CEST
Polaris Media ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 58.00 | 58.80 | 58.00 | 58.20 | 58.20 | -1.36% | 3,116 |
| Oct 22, 2026 | 56.80 | 59.00 | 56.80 | 59.00 | 59.00 | 3.87% | 2,958 |
| Oct 21, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | -3.73% | 3 |
| Oct 20, 2026 | 56.20 | 59.20 | 56.20 | 59.00 | 59.00 | 1.72% | 1,199 |
| Oct 19, 2026 | 58.00 | 58.00 | 56.20 | 58.00 | 58.00 | - | 2,213 |
| Oct 16, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.35% | 15 |
| Oct 15, 2026 | 57.20 | 60.00 | 57.20 | 57.80 | 57.80 | -3.67% | 1,253 |
| Oct 14, 2026 | 56.00 | 60.00 | 56.00 | 60.00 | 60.00 | 3.45% | 748 |
| Oct 13, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 504 |
| Oct 12, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -3.33% | 100 |
| Oct 9, 2026 | 58.80 | 60.00 | 58.80 | 60.00 | 60.00 | 1.69% | 679 |
| Oct 8, 2026 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | - | 252 |
| Oct 7, 2026 | 62.00 | 62.00 | 58.20 | 59.00 | 59.00 | -0.67% | 76 |
| Oct 6, 2026 | 60.80 | 60.80 | 59.40 | 59.40 | 59.40 | -3.57% | 2,203 |
| Oct 5, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | -0.65% | 200 |
| Oct 2, 2026 | 58.60 | 62.00 | 58.60 | 62.00 | 62.00 | 1.31% | 431 |
| Oct 1, 2026 | 58.40 | 61.20 | 58.40 | 61.20 | 61.20 | 4.79% | 251 |
| Sep 30, 2026 | 61.80 | 61.80 | 58.40 | 58.40 | 58.40 | -5.50% | 7 |
| Sep 29, 2026 | 61.80 | 61.80 | 61.60 | 61.80 | 61.80 | -0.32% | 22 |
| Sep 28, 2026 | 59.80 | 62.00 | 59.80 | 62.00 | 62.00 | - | 230 |
| Sep 25, 2026 | 61.80 | 62.00 | 59.80 | 62.00 | 62.00 | - | 832 |
| Sep 24, 2026 | 61.00 | 62.00 | 59.80 | 62.00 | 62.00 | 1.64% | 3,172 |
| Sep 23, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -1.61% | 2,026 |
| Sep 22, 2026 | 60.20 | 62.00 | 59.60 | 62.00 | 62.00 | 2.65% | 3,576 |
| Sep 21, 2026 | 61.00 | 62.80 | 58.40 | 60.40 | 60.40 | -0.66% | 432 |
| Sep 18, 2026 | 60.00 | 60.80 | 60.00 | 60.80 | 60.80 | 1.33% | 549 |
| Sep 17, 2026 | 58.20 | 60.00 | 58.20 | 60.00 | 60.00 | 1.35% | 605 |
| Sep 16, 2026 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | -4.52% | 60 |
| Sep 15, 2026 | 61.80 | 62.00 | 59.60 | 62.00 | 62.00 | -0.64% | 1,072 |
| Sep 14, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - | 820 |
| Sep 11, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | -0.32% | 92 |
| Sep 10, 2026 | 61.00 | 62.60 | 60.20 | 62.60 | 62.60 | 3.30% | 411 |
| Sep 9, 2026 | 60.60 | 63.00 | 60.60 | 60.60 | 60.60 | 0.33% | 192 |
| Sep 8, 2026 | 63.40 | 63.40 | 60.40 | 60.40 | 60.40 | -4.13% | 12 |
| Sep 7, 2026 | 61.20 | 63.00 | 61.20 | 63.00 | 63.00 | 2.27% | 1,365 |
| Sep 4, 2026 | 62.00 | 62.20 | 61.20 | 61.60 | 61.60 | -1.91% | 933 |
| Sep 3, 2026 | 63.40 | 63.60 | 62.00 | 62.80 | 62.80 | 1.29% | 5,385 |
| Sep 2, 2026 | 62.00 | 64.60 | 61.80 | 62.00 | 62.00 | 2.65% | 11,699 |
| Sep 1, 2026 | 61.40 | 61.40 | 60.40 | 60.40 | 60.40 | 0.33% | 5,280 |
| Aug 31, 2026 | 60.00 | 60.20 | 60.00 | 60.20 | 60.20 | -1.95% | 2,395 |
| Aug 28, 2026 | 58.60 | 61.40 | 58.60 | 61.40 | 61.40 | 0.33% | 6,306 |
| Aug 27, 2026 | 58.80 | 61.20 | 58.80 | 61.20 | 61.20 | 2.34% | 3,241 |
| Aug 26, 2026 | 59.80 | 60.00 | 59.80 | 59.80 | 59.80 | -1.97% | 2,004 |
| Aug 25, 2026 | 61.00 | 61.00 | 59.20 | 61.00 | 61.00 | 1.67% | 7,696 |
| Aug 24, 2026 | 57.60 | 60.00 | 57.60 | 60.00 | 60.00 | - | 2,549 |
| Aug 21, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 186 |
| Aug 20, 2026 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | -1.32% | 882 |
| Aug 19, 2026 | 60.60 | 60.80 | 60.60 | 60.80 | 60.80 | 1.33% | 403 |
| Aug 18, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Aug 17, 2026 | 60.80 | 61.00 | 58.60 | 60.00 | 60.00 | -1.32% | 1,339 |