Polar Resources AS (OSL:POLAR)
Norway · Delayed Price · Currency is NOK 4.300
-0.100 (-2.27%)
At close: Oct 23, 2026
Polar Resources AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.48 | 4.48 | 4.00 | 4.30 | 4.30 | -2.27% | 138,968 |
| Oct 22, 2026 | 4.60 | 4.70 | 4.30 | 4.40 | 4.40 | -11.82% | 24,123 |
| Oct 21, 2026 | 5.02 | 5.02 | 4.52 | 4.99 | 4.99 | -0.20% | 1,304 |
| Oct 20, 2026 | 5.40 | 5.40 | 5.00 | 5.00 | 5.00 | - | 1,018 |
| Oct 19, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 16, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 2,918 |
| Oct 15, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 14, 2026 | 5.00 | 5.50 | 5.00 | 5.00 | 5.00 | - | 18,425 |
| Oct 13, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | - | 24,095 |
| Oct 12, 2026 | 5.06 | 5.06 | 4.70 | 5.00 | 5.00 | -1.96% | 45,970 |
| Oct 9, 2026 | 5.02 | 5.10 | 5.02 | 5.10 | 5.10 | 1.59% | 707 |
| Oct 8, 2026 | 5.90 | 5.90 | 5.02 | 5.02 | 5.02 | -2.71% | 5,628 |
| Oct 7, 2026 | 5.40 | 5.40 | 5.02 | 5.16 | 5.16 | -0.77% | 1,430 |
| Oct 6, 2026 | 5.84 | 5.84 | 5.20 | 5.20 | 5.20 | 1.56% | 5,433 |
| Oct 5, 2026 | 5.50 | 5.52 | 5.12 | 5.12 | 5.12 | -5.54% | 11,785 |
| Oct 2, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 7.97% | 74 |
| Oct 1, 2026 | 5.02 | 5.48 | 5.02 | 5.02 | 5.02 | -0.79% | 15,827 |
| Sep 30, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -1.94% | 1,018 |
| Sep 29, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -4.44% | 3,503 |
| Sep 28, 2026 | 5.04 | 5.40 | 5.04 | 5.40 | 5.40 | 3.85% | 32,864 |
| Sep 25, 2026 | 5.10 | 5.60 | 5.10 | 5.20 | 5.20 | -3.70% | 13,884 |
| Sep 24, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 1 |
| Sep 23, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -4.93% | 4,318 |
| Sep 22, 2026 | 5.80 | 5.80 | 5.00 | 5.68 | 5.68 | -2.41% | 47,040 |
| Sep 21, 2026 | 5.40 | 5.82 | 5.32 | 5.82 | 5.82 | 7.78% | 52,529 |
| Sep 18, 2026 | 5.42 | 5.42 | 5.02 | 5.40 | 5.40 | - | 29,135 |
| Sep 17, 2026 | 4.50 | 5.40 | 4.50 | 5.40 | 5.40 | 20.00% | 96,729 |
| Sep 16, 2026 | 4.50 | 4.60 | 4.11 | 4.50 | 4.50 | 3.45% | 95,497 |
| Sep 15, 2026 | 4.78 | 4.78 | 4.24 | 4.35 | 4.35 | -1.14% | 8,960 |
| Sep 14, 2026 | 4.40 | 4.89 | 4.40 | 4.40 | 4.40 | - | 30,469 |
| Sep 11, 2026 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | 3.29% | 4,753 |
| Sep 10, 2026 | 4.20 | 4.50 | 4.20 | 4.26 | 4.26 | 2.40% | 11,580 |
| Sep 9, 2026 | 4.64 | 4.70 | 4.10 | 4.16 | 4.16 | -8.77% | 99,703 |
| Sep 8, 2026 | 4.70 | 4.70 | 4.55 | 4.56 | 4.56 | 0.22% | 13,881 |
| Sep 7, 2026 | 4.74 | 4.75 | 4.50 | 4.55 | 4.55 | -4.21% | 54,911 |
| Sep 4, 2026 | 4.90 | 4.90 | 4.65 | 4.75 | 4.75 | -3.06% | 35,616 |
| Sep 3, 2026 | 4.68 | 5.20 | 4.68 | 4.90 | 4.90 | 0.82% | 5,340 |
| Sep 2, 2026 | 5.00 | 5.08 | 4.86 | 4.86 | 4.86 | 1.25% | 11,819 |
| Sep 1, 2026 | 4.84 | 4.85 | 4.80 | 4.80 | 4.80 | -2.44% | 7,074 |
| Aug 31, 2026 | 4.92 | 4.92 | 4.69 | 4.92 | 4.92 | -0.61% | 1,596 |
| Aug 28, 2026 | 5.18 | 5.42 | 4.65 | 4.95 | 4.95 | - | 30,577 |
| Aug 27, 2026 | 5.12 | 5.12 | 4.95 | 4.95 | 4.95 | - | 4,820 |
| Aug 26, 2026 | 5.40 | 5.80 | 4.95 | 4.95 | 4.95 | -4.61% | 8,599 |
| Aug 25, 2026 | 5.40 | 5.40 | 5.00 | 5.19 | 5.19 | 4.20% | 4,735 |
| Aug 24, 2026 | 5.00 | 5.00 | 4.82 | 4.98 | 4.98 | 0.61% | 197 |
| Aug 21, 2026 | 4.84 | 5.15 | 4.80 | 4.95 | 4.95 | 2.27% | 25,604 |
| Aug 20, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -3.20% | 3,725 |
| Aug 19, 2026 | 5.12 | 5.12 | 5.00 | 5.00 | 5.00 | 2.04% | 27 |
| Aug 18, 2026 | 5.15 | 5.15 | 4.90 | 4.90 | 4.90 | -4.82% | 1,401 |
| Aug 17, 2026 | 5.18 | 5.18 | 5.15 | 5.15 | 5.15 | 5.88% | 11,069 |