poLight ASA (OSL:PLT)
Norway
· Delayed Price · Currency is NOK 7.50
0.00 (0.00%)
At close: Dec 5, 2025
poLight ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.59 | 7.72 | 7.46 | 7.50 | 7.50 | - | 629,791 |
| Dec 4, 2025 | 7.30 | 7.65 | 7.08 | 7.50 | 7.50 | 5.04% | 1,230,450 |
| Dec 3, 2025 | 6.99 | 7.21 | 6.94 | 7.14 | 7.14 | 2.73% | 748,834 |
| Dec 2, 2025 | 6.64 | 6.99 | 6.55 | 6.95 | 6.95 | 4.67% | 1,307,421 |
| Dec 1, 2025 | 6.76 | 6.79 | 6.61 | 6.64 | 6.64 | -3.21% | 873,491 |
| Nov 28, 2025 | 6.55 | 6.86 | 6.50 | 6.86 | 6.86 | -16.24% | 29,213,470 |
| Nov 27, 2025 | 8.18 | 8.25 | 8.12 | 8.19 | 8.19 | -0.49% | 394,696 |
| Nov 26, 2025 | 8.26 | 8.37 | 8.17 | 8.23 | 8.23 | -0.84% | 321,759 |
| Nov 25, 2025 | 8.21 | 8.42 | 8.10 | 8.30 | 8.30 | 4.01% | 1,002,766 |
| Nov 24, 2025 | 8.10 | 8.30 | 7.96 | 7.98 | 7.98 | 0.50% | 855,170 |
| Nov 21, 2025 | 8.06 | 8.08 | 7.83 | 7.94 | 7.94 | -2.70% | 348,143 |
| Nov 20, 2025 | 8.10 | 8.27 | 8.02 | 8.16 | 8.16 | 0.37% | 222,310 |
| Nov 19, 2025 | 8.12 | 8.13 | 7.80 | 8.13 | 8.13 | 0.12% | 391,073 |
| Nov 18, 2025 | 8.27 | 8.44 | 8.02 | 8.12 | 8.12 | -1.81% | 392,028 |
| Nov 17, 2025 | 8.33 | 8.49 | 8.11 | 8.27 | 8.27 | 1.72% | 399,683 |
| Nov 14, 2025 | 8.36 | 8.36 | 7.91 | 8.13 | 8.13 | -0.61% | 364,470 |
| Nov 13, 2025 | 8.50 | 8.68 | 8.08 | 8.18 | 8.18 | -3.54% | 1,006,721 |
| Nov 12, 2025 | 7.73 | 8.48 | 7.70 | 8.48 | 8.48 | 9.70% | 1,188,674 |
| Nov 11, 2025 | 7.65 | 7.79 | 7.52 | 7.73 | 7.73 | 1.05% | 329,979 |
| Nov 10, 2025 | 7.57 | 7.74 | 7.41 | 7.65 | 7.65 | 5.66% | 551,074 |
| Nov 7, 2025 | 7.39 | 7.49 | 7.20 | 7.24 | 7.24 | -2.16% | 285,956 |
| Nov 6, 2025 | 7.44 | 7.54 | 7.22 | 7.40 | 7.40 | -1.73% | 760,347 |
| Nov 5, 2025 | 7.11 | 7.74 | 7.11 | 7.53 | 7.53 | 6.21% | 2,227,256 |
| Nov 4, 2025 | 6.52 | 7.38 | 6.52 | 7.09 | 7.09 | 6.62% | 1,662,110 |
| Nov 3, 2025 | 6.50 | 6.87 | 6.27 | 6.65 | 6.65 | 3.74% | 895,624 |
| Oct 31, 2025 | 6.89 | 6.91 | 6.23 | 6.41 | 6.41 | -2.88% | 1,137,785 |
| Oct 30, 2025 | 7.20 | 7.66 | 6.48 | 6.60 | 6.60 | -7.82% | 2,275,994 |
| Oct 29, 2025 | 7.28 | 7.45 | 6.85 | 7.16 | 7.16 | -4.28% | 1,542,197 |
| Oct 28, 2025 | 7.80 | 7.84 | 7.35 | 7.48 | 7.48 | -5.67% | 1,733,426 |
| Oct 27, 2025 | 7.15 | 8.00 | 7.09 | 7.93 | 7.93 | 13.61% | 2,989,073 |
| Oct 24, 2025 | 6.40 | 7.23 | 6.39 | 6.98 | 6.98 | 12.58% | 2,417,600 |
| Oct 23, 2025 | 6.38 | 6.38 | 5.83 | 6.20 | 6.20 | 0.81% | 748,060 |
| Oct 22, 2025 | 5.80 | 6.23 | 5.78 | 6.15 | 6.15 | 7.14% | 679,989 |
| Oct 21, 2025 | 5.51 | 5.80 | 5.45 | 5.74 | 5.74 | 4.17% | 676,358 |
| Oct 20, 2025 | 5.40 | 5.58 | 5.30 | 5.51 | 5.51 | 6.37% | 591,789 |
| Oct 17, 2025 | 5.21 | 5.32 | 5.12 | 5.18 | 5.18 | -3.72% | 1,225,422 |
| Oct 16, 2025 | 5.19 | 5.38 | 5.19 | 5.38 | 5.38 | 1.51% | 230,190 |
| Oct 15, 2025 | 5.38 | 5.38 | 5.26 | 5.30 | 5.30 | -2.75% | 304,932 |
| Oct 14, 2025 | 5.30 | 5.50 | 5.25 | 5.45 | 5.45 | 17.20% | 1,249,527 |
| Oct 13, 2025 | 4.75 | 4.80 | 4.64 | 4.65 | 4.65 | -2.92% | 207,436 |
| Oct 10, 2025 | 4.98 | 4.98 | 4.77 | 4.79 | 4.79 | -0.21% | 54,335 |
| Oct 9, 2025 | 4.80 | 5.10 | 4.80 | 4.80 | 4.80 | 3.34% | 348,563 |
| Oct 8, 2025 | 4.61 | 4.78 | 4.52 | 4.65 | 4.65 | -0.11% | 389,911 |
| Oct 7, 2025 | 4.78 | 4.78 | 4.61 | 4.65 | 4.65 | -2.82% | 440,345 |
| Oct 6, 2025 | 4.86 | 4.89 | 4.78 | 4.79 | 4.79 | -2.35% | 250,421 |
| Oct 3, 2025 | 4.94 | 5.00 | 4.89 | 4.90 | 4.90 | -1.11% | 67,615 |
| Oct 2, 2025 | 5.00 | 5.11 | 4.96 | 4.96 | 4.96 | -1.10% | 288,205 |
| Oct 1, 2025 | 5.00 | 5.04 | 4.97 | 5.01 | 5.01 | -0.40% | 169,269 |
| Sep 30, 2025 | 5.00 | 5.08 | 4.98 | 5.03 | 5.03 | 1.62% | 188,197 |
| Sep 29, 2025 | 4.94 | 5.05 | 4.92 | 4.95 | 4.95 | 1.43% | 130,803 |
| Sep 26, 2025 | 4.86 | 5.03 | 4.75 | 4.88 | 4.88 | -1.41% | 518,868 |
| Sep 25, 2025 | 5.00 | 5.05 | 4.95 | 4.95 | 4.95 | -1.59% | 243,400 |
| Sep 24, 2025 | 4.98 | 5.10 | 4.98 | 5.03 | 5.03 | 0.20% | 221,576 |
| Sep 23, 2025 | 5.08 | 5.16 | 5.00 | 5.02 | 5.02 | -1.57% | 139,631 |
| Sep 22, 2025 | 5.12 | 5.28 | 5.10 | 5.10 | 5.10 | -1.35% | 276,663 |
| Sep 19, 2025 | 5.14 | 5.25 | 5.14 | 5.17 | 5.17 | 0.78% | 226,426 |
| Sep 18, 2025 | 5.20 | 5.23 | 5.13 | 5.13 | 5.13 | -0.39% | 101,946 |
| Sep 17, 2025 | 5.20 | 5.23 | 5.09 | 5.15 | 5.15 | -0.96% | 212,782 |
| Sep 16, 2025 | 5.12 | 5.26 | 5.12 | 5.20 | 5.20 | -0.19% | 178,052 |
| Sep 15, 2025 | 5.25 | 5.37 | 5.13 | 5.21 | 5.21 | -1.70% | 266,043 |
| Sep 12, 2025 | 5.40 | 5.40 | 5.25 | 5.30 | 5.30 | -1.30% | 130,009 |
| Sep 11, 2025 | 5.46 | 5.46 | 5.21 | 5.37 | 5.37 | 1.70% | 87,429 |
| Sep 10, 2025 | 5.20 | 5.48 | 5.20 | 5.28 | 5.28 | -0.75% | 153,935 |
| Sep 9, 2025 | 5.26 | 5.32 | 5.15 | 5.32 | 5.32 | 1.33% | 153,770 |
| Sep 8, 2025 | 5.49 | 5.49 | 5.09 | 5.25 | 5.25 | -1.87% | 369,420 |
| Sep 5, 2025 | 5.40 | 5.40 | 5.24 | 5.35 | 5.35 | -0.37% | 290,826 |
| Sep 4, 2025 | 5.41 | 5.41 | 5.31 | 5.37 | 5.37 | 0.94% | 102,492 |
| Sep 3, 2025 | 5.58 | 5.58 | 5.06 | 5.32 | 5.32 | -2.56% | 380,925 |
| Sep 2, 2025 | 5.60 | 5.60 | 5.46 | 5.46 | 5.46 | -1.80% | 154,343 |
| Sep 1, 2025 | 5.52 | 5.64 | 5.52 | 5.56 | 5.56 | 0.72% | 279,280 |
| Aug 29, 2025 | 5.35 | 5.65 | 5.35 | 5.52 | 5.52 | 1.66% | 370,093 |
| Aug 28, 2025 | 5.32 | 5.47 | 5.27 | 5.43 | 5.43 | 0.93% | 206,592 |
| Aug 27, 2025 | 5.56 | 5.56 | 5.31 | 5.38 | 5.38 | -1.10% | 260,554 |
| Aug 26, 2025 | 5.50 | 5.64 | 5.43 | 5.44 | 5.44 | -0.37% | 312,678 |
| Aug 25, 2025 | 5.30 | 5.47 | 5.22 | 5.46 | 5.46 | 5.00% | 208,125 |
| Aug 22, 2025 | 5.31 | 5.31 | 5.10 | 5.20 | 5.20 | -0.95% | 135,917 |
| Aug 21, 2025 | 5.35 | 5.45 | 5.08 | 5.25 | 5.25 | -1.87% | 666,966 |
| Aug 20, 2025 | 5.23 | 5.44 | 5.19 | 5.35 | 5.35 | 3.88% | 787,005 |
| Aug 19, 2025 | 5.04 | 5.19 | 4.94 | 5.15 | 5.15 | 4.15% | 498,612 |
| Aug 18, 2025 | 4.86 | 5.04 | 4.86 | 4.95 | 4.95 | 0.71% | 178,957 |
| Aug 15, 2025 | 5.01 | 5.10 | 4.90 | 4.91 | 4.91 | -2.00% | 336,228 |
| Aug 14, 2025 | 4.93 | 5.14 | 4.77 | 5.01 | 5.01 | -1.76% | 629,788 |
| Aug 13, 2025 | 4.70 | 5.12 | 4.70 | 5.10 | 5.10 | 9.44% | 987,703 |
| Aug 12, 2025 | 4.64 | 4.78 | 4.54 | 4.66 | 4.66 | 4.37% | 490,713 |
| Aug 11, 2025 | 4.50 | 4.58 | 4.40 | 4.47 | 4.47 | -1.87% | 307,754 |
| Aug 8, 2025 | 4.60 | 4.60 | 4.46 | 4.55 | 4.55 | 1.56% | 195,578 |
| Aug 7, 2025 | 4.66 | 4.80 | 4.34 | 4.48 | 4.48 | -5.98% | 1,057,576 |
| Aug 6, 2025 | 4.60 | 4.98 | 4.60 | 4.77 | 4.77 | 3.81% | 999,348 |
| Aug 5, 2025 | 4.35 | 4.60 | 4.35 | 4.59 | 4.59 | 2.57% | 236,477 |
| Aug 4, 2025 | 4.41 | 4.53 | 4.40 | 4.48 | 4.48 | 1.94% | 128,693 |
| Aug 1, 2025 | 4.50 | 4.58 | 4.30 | 4.39 | 4.39 | -2.55% | 323,763 |
| Jul 31, 2025 | 4.62 | 4.62 | 4.51 | 4.51 | 4.51 | -1.10% | 219,303 |
| Jul 30, 2025 | 4.48 | 4.80 | 4.48 | 4.56 | 4.56 | -0.55% | 237,860 |
| Jul 29, 2025 | 4.67 | 4.67 | 4.54 | 4.58 | 4.58 | 0.33% | 203,625 |
| Jul 28, 2025 | 4.41 | 4.69 | 4.41 | 4.57 | 4.57 | 3.75% | 413,685 |
| Jul 25, 2025 | 4.31 | 4.50 | 4.31 | 4.40 | 4.40 | 2.21% | 462,113 |
| Jul 24, 2025 | 4.24 | 4.50 | 4.23 | 4.31 | 4.31 | 0.58% | 105,793 |
| Jul 23, 2025 | 4.16 | 4.48 | 4.16 | 4.28 | 4.28 | 2.39% | 314,440 |
| Jul 22, 2025 | 4.18 | 4.23 | 4.16 | 4.18 | 4.18 | -1.42% | 129,610 |
| Jul 21, 2025 | 4.29 | 4.35 | 4.21 | 4.24 | 4.24 | -1.17% | 160,206 |