Polaris Media ASA (OSL:POL)
Norway · Delayed Price · Currency is NOK 57.60
+0.20 (0.35%)
Aug 4, 2026, 2:42 PM CET
Polaris Media ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 57.40 | 57.60 | 57.40 | 57.60 | 57.60 | 0.35% | 573 |
| Aug 3, 2026 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - | 281 |
| Jul 31, 2026 | 59.80 | 59.80 | 57.40 | 57.40 | 57.40 | -0.69% | 529 |
| Jul 30, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | -3.34% | 720 |
| Jul 29, 2026 | 60.80 | 60.80 | 59.80 | 59.80 | 59.80 | -1.64% | 11 |
| Jul 28, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | 5.56% | 201 |
| Jul 27, 2026 | 57.60 | 57.80 | 57.60 | 57.60 | 57.60 | -4.00% | 332 |
| Jul 24, 2026 | 60.00 | 61.00 | 60.00 | 60.00 | 60.00 | 0.67% | 353 |
| Jul 23, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - | - |
| Jul 22, 2026 | 58.80 | 59.60 | 58.80 | 59.60 | 59.60 | -0.67% | 267 |
| Jul 21, 2026 | 61.00 | 61.00 | 57.60 | 60.00 | 60.00 | 1.69% | 763 |
| Jul 20, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.67% | 1 |
| Jul 17, 2026 | 59.80 | 60.00 | 59.80 | 60.00 | 60.00 | - | 3,123 |
| Jul 16, 2026 | 60.00 | 60.20 | 60.00 | 60.00 | 60.00 | 0.67% | 5,016 |
| Jul 15, 2026 | 58.00 | 59.60 | 58.00 | 59.60 | 59.60 | 2.41% | 849 |
| Jul 14, 2026 | 59.00 | 60.80 | 57.40 | 58.20 | 58.20 | -1.36% | 609 |
| Jul 13, 2026 | 57.00 | 61.40 | 57.00 | 59.00 | 59.00 | 0.68% | 2,244 |
| Jul 10, 2026 | 58.60 | 60.00 | 58.60 | 58.60 | 58.60 | 1.03% | 10,320 |
| Jul 9, 2026 | 56.40 | 58.00 | 56.40 | 58.00 | 58.00 | -3.33% | 34 |
| Jul 8, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.99% | 342 |
| Jul 7, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 1.00% | 162 |
| Jul 6, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.69% | 854 |
| Jul 3, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 3.51% | 502 |
| Jul 2, 2026 | 58.60 | 58.60 | 57.00 | 57.00 | 57.00 | - | 41 |
| Jul 1, 2026 | 61.00 | 61.00 | 57.00 | 57.00 | 57.00 | -5.63% | 259 |
| Jun 30, 2026 | 62.00 | 62.00 | 60.40 | 60.40 | 60.40 | 3.78% | 307 |
| Jun 29, 2026 | 58.00 | 62.00 | 57.80 | 58.20 | 58.20 | -2.68% | 384 |
| Jun 26, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 1.70% | 246 |
| Jun 25, 2026 | 58.00 | 61.80 | 58.00 | 58.80 | 58.80 | -6.37% | 207 |
| Jun 24, 2026 | 57.80 | 62.80 | 57.80 | 62.80 | 62.80 | 2.95% | 58 |
| Jun 23, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Jun 22, 2026 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 1.67% | 563 |
| Jun 19, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Jun 18, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Jun 17, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.64% | 54 |
| Jun 16, 2026 | 62.00 | 62.00 | 60.20 | 61.00 | 61.00 | -1.29% | 12,047 |
| Jun 15, 2026 | 60.40 | 61.80 | 60.40 | 61.80 | 61.80 | -0.32% | 241 |
| Jun 12, 2026 | 62.80 | 62.80 | 61.40 | 62.00 | 62.00 | 1.64% | 67 |
| Jun 11, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.33% | 264 |
| Jun 10, 2026 | 61.00 | 62.80 | 61.00 | 61.20 | 61.20 | 2.00% | 1,460 |
| Jun 9, 2026 | 61.00 | 64.00 | 60.00 | 60.00 | 60.00 | 0.67% | 28,880 |
| Jun 8, 2026 | 59.80 | 59.80 | 59.40 | 59.60 | 59.60 | - | 1,297 |
| Jun 5, 2026 | 58.00 | 59.60 | 58.00 | 59.60 | 59.60 | 1.02% | 1,413 |
| Jun 4, 2026 | 58.80 | 59.00 | 58.80 | 59.00 | 59.00 | 1.72% | 274 |
| Jun 3, 2026 | 55.20 | 58.00 | 55.20 | 58.00 | 58.00 | - | 1,754 |
| Jun 2, 2026 | 57.00 | 60.80 | 57.00 | 58.00 | 58.00 | -1.69% | 342 |
| 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 |