Polaris Media ASA (OSL:POL)
Norway · Delayed Price · Currency is NOK 58.00
-1.00 (-1.69%)
Jun 2, 2026, 4:29 PM CET
Polaris Media ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | -1.67% | 642,953 |
| May 29, 2026 | 59.60 | 60.00 | 58.20 | 60.00 | 60.00 | 3.81% | 399 |
| May 28, 2026 | 58.00 | 58.00 | 57.80 | 57.80 | 57.80 | -2.36% | 212 |
| May 27, 2026 | 59.20 | 59.20 | 57.40 | 59.20 | 59.20 | -0.34% | 923 |
| May 26, 2026 | 58.00 | 59.40 | 57.20 | 59.40 | 59.40 | 2.41% | 160 |
| May 22, 2026 | 58.20 | 58.20 | 58.00 | 58.00 | 58.00 | - | 561 |
| May 21, 2026 | 58.00 | 59.00 | 57.40 | 58.00 | 58.00 | -3.33% | 101,389 |
| May 20, 2026 | 59.40 | 60.00 | 59.00 | 60.00 | 60.00 | 1.01% | 2,954 |
| May 19, 2026 | 59.40 | 60.00 | 55.60 | 59.40 | 59.40 | -0.34% | 3,308 |
| May 18, 2026 | 59.40 | 59.60 | 55.40 | 59.60 | 59.60 | -0.67% | 140 |
| May 15, 2026 | 60.00 | 60.00 | 56.20 | 60.00 | 60.00 | 1.69% | 1,141 |
| May 13, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| May 12, 2026 | 56.60 | 59.00 | 56.60 | 59.00 | 59.00 | 1.90% | 1,746 |
| May 11, 2026 | 58.00 | 61.20 | 58.00 | 61.20 | 57.90 | 4.44% | 859 |
| May 8, 2026 | 57.40 | 60.80 | 57.40 | 58.60 | 55.44 | 4.64% | 2,003 |
| May 7, 2026 | 61.00 | 61.00 | 56.00 | 56.00 | 52.98 | -8.20% | 2,094 |
| May 6, 2026 | 59.00 | 61.00 | 59.00 | 61.00 | 57.71 | 3.39% | 2,186 |
| May 5, 2026 | 58.00 | 59.00 | 56.20 | 59.00 | 55.82 | 1.72% | 372 |
| May 4, 2026 | 57.20 | 60.20 | 57.00 | 58.00 | 54.87 | 3.20% | 1,047 |
| Apr 30, 2026 | 59.80 | 61.80 | 56.20 | 56.20 | 53.17 | -6.64% | 1,800 |
| Apr 29, 2026 | 60.00 | 61.00 | 60.00 | 60.20 | 56.95 | - | 528 |
| Apr 28, 2026 | 61.80 | 62.00 | 60.20 | 60.20 | 56.95 | -2.27% | 4,611 |
| Apr 27, 2026 | 61.60 | 62.00 | 61.00 | 61.60 | 58.28 | 0.98% | 2,338 |
| Apr 24, 2026 | 61.00 | 61.00 | 60.00 | 61.00 | 57.71 | -1.29% | 3,150 |
| Apr 23, 2026 | 61.80 | 61.80 | 60.80 | 61.80 | 58.47 | 1.98% | 1,719 |
| Apr 22, 2026 | 61.00 | 61.00 | 60.60 | 60.60 | 57.33 | -1.94% | 384 |
| Apr 21, 2026 | 61.00 | 61.80 | 61.00 | 61.80 | 58.47 | -0.32% | 161 |
| Apr 20, 2026 | 61.00 | 62.20 | 61.00 | 62.00 | 58.66 | 1.64% | 549 |
| Apr 17, 2026 | 60.20 | 62.60 | 60.20 | 61.00 | 57.71 | -2.56% | 983 |
| Apr 16, 2026 | 60.00 | 62.60 | 60.00 | 62.60 | 59.22 | -0.32% | 27 |
| Apr 15, 2026 | 61.00 | 62.80 | 60.00 | 62.80 | 59.41 | 3.97% | 2,105 |
| Apr 14, 2026 | 60.20 | 60.80 | 60.00 | 60.40 | 57.14 | 0.67% | 1,196 |
| Apr 13, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 56.76 | -1.64% | 32 |
| Apr 10, 2026 | 60.20 | 61.20 | 60.00 | 61.00 | 57.71 | 1.33% | 1,771 |
| Apr 9, 2026 | 62.40 | 62.40 | 60.20 | 60.20 | 56.95 | -0.33% | 2,180 |
| Apr 8, 2026 | 61.20 | 61.20 | 60.40 | 60.40 | 57.14 | -1.31% | 6,419 |
| Apr 7, 2026 | 63.40 | 63.60 | 60.20 | 61.20 | 57.90 | 1.16% | 249 |
| Apr 1, 2026 | 61.00 | 61.00 | 60.50 | 60.50 | 57.24 | -0.82% | 96 |
| Mar 31, 2026 | 60.50 | 61.00 | 60.50 | 61.00 | 57.71 | 0.83% | 502 |
| Mar 30, 2026 | 59.50 | 60.50 | 59.00 | 60.50 | 57.24 | -0.82% | 3,460 |
| Mar 27, 2026 | 60.50 | 61.00 | 60.50 | 61.00 | 57.71 | -0.81% | 80 |
| Mar 26, 2026 | 60.50 | 62.00 | 60.50 | 61.50 | 58.18 | - | 855 |
| Mar 25, 2026 | 63.00 | 63.00 | 60.00 | 61.50 | 58.18 | 2.50% | 3,450 |
| Mar 24, 2026 | 64.00 | 64.00 | 60.00 | 60.00 | 56.76 | - | 1,060 |
| Mar 23, 2026 | 64.00 | 64.00 | 60.00 | 60.00 | 56.76 | -3.23% | 1,003 |
| Mar 20, 2026 | 63.50 | 63.50 | 61.00 | 62.00 | 58.66 | 1.64% | 295 |
| Mar 19, 2026 | 61.00 | 63.00 | 61.00 | 61.00 | 57.71 | - | 260 |
| Mar 18, 2026 | 63.50 | 63.50 | 61.00 | 61.00 | 57.71 | -3.94% | 2,976 |
| Mar 17, 2026 | 63.00 | 63.50 | 63.00 | 63.50 | 60.08 | 3.25% | 256 |
| Mar 16, 2026 | 61.00 | 63.00 | 61.00 | 61.50 | 58.18 | -0.81% | 1,157 |