poLight ASA (OSL:PLT)
Norway
· Delayed Price · Currency is NOK 5.82
+0.02 (0.34%)
Apr 28, 2026, 4:25 PM CET
poLight ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.99 | 5.99 | 5.74 | 5.82 | 5.82 | 0.34% | 447,390 |
| Apr 27, 2026 | 6.02 | 6.02 | 5.79 | 5.80 | 5.80 | -3.17% | 408,876 |
| Apr 24, 2026 | 6.09 | 6.13 | 5.80 | 5.99 | 5.99 | -1.96% | 396,644 |
| Apr 23, 2026 | 5.75 | 6.35 | 5.75 | 6.11 | 6.11 | 4.98% | 918,614 |
| Apr 22, 2026 | 6.00 | 6.01 | 5.81 | 5.82 | 5.82 | -3.16% | 140,385 |
| Apr 21, 2026 | 5.89 | 6.20 | 5.79 | 6.01 | 6.01 | 3.80% | 508,890 |
| Apr 20, 2026 | 5.99 | 5.99 | 5.74 | 5.79 | 5.79 | -1.53% | 261,136 |
| Apr 17, 2026 | 5.80 | 5.96 | 5.79 | 5.88 | 5.88 | 3.16% | 204,656 |
| Apr 16, 2026 | 5.78 | 5.96 | 5.70 | 5.70 | 5.70 | -0.35% | 371,203 |
| Apr 15, 2026 | 5.56 | 5.80 | 5.56 | 5.72 | 5.72 | 3.44% | 169,522 |
| Apr 14, 2026 | 5.41 | 5.70 | 5.41 | 5.53 | 5.53 | 0.36% | 357,790 |
| Apr 13, 2026 | 5.75 | 5.80 | 5.50 | 5.51 | 5.51 | -6.77% | 545,770 |
| Apr 10, 2026 | 5.95 | 6.00 | 5.81 | 5.91 | 5.91 | 0.85% | 319,740 |
| Apr 9, 2026 | 5.84 | 6.00 | 5.75 | 5.86 | 5.86 | 3.72% | 770,239 |
| Apr 8, 2026 | 5.38 | 5.65 | 5.35 | 5.65 | 5.65 | 9.28% | 854,234 |
| Apr 7, 2026 | 5.30 | 5.38 | 5.00 | 5.17 | 5.17 | -2.45% | 1,894,897 |
| Apr 1, 2026 | 5.44 | 5.49 | 5.26 | 5.30 | 5.30 | - | 348,508 |
| Mar 31, 2026 | 5.13 | 5.35 | 5.12 | 5.30 | 5.30 | 3.11% | 432,759 |
| Mar 30, 2026 | 5.19 | 5.24 | 5.04 | 5.14 | 5.14 | -0.96% | 428,744 |
| Mar 27, 2026 | 5.33 | 5.40 | 5.17 | 5.19 | 5.19 | -2.63% | 508,522 |
| Mar 26, 2026 | 5.39 | 5.40 | 5.22 | 5.33 | 5.33 | -0.37% | 240,371 |
| Mar 25, 2026 | 5.44 | 5.54 | 5.34 | 5.35 | 5.35 | -3.95% | 353,814 |
| Mar 24, 2026 | 5.40 | 5.57 | 5.40 | 5.57 | 5.57 | -1.42% | 459,804 |
| Mar 23, 2026 | 5.40 | 5.74 | 5.06 | 5.65 | 5.65 | 3.29% | 1,191,109 |
| Mar 20, 2026 | 5.40 | 5.57 | 5.40 | 5.47 | 5.47 | -0.55% | 459,121 |
| Mar 19, 2026 | 5.74 | 5.74 | 5.50 | 5.50 | 5.50 | -4.51% | 511,490 |
| Mar 18, 2026 | 5.86 | 5.96 | 5.76 | 5.76 | 5.76 | -2.21% | 232,024 |
| Mar 17, 2026 | 6.15 | 6.15 | 5.82 | 5.89 | 5.89 | -1.34% | 187,395 |
| Mar 16, 2026 | 5.70 | 5.97 | 5.70 | 5.97 | 5.97 | 0.51% | 245,928 |
| Mar 13, 2026 | 5.86 | 5.96 | 5.75 | 5.94 | 5.94 | 0.85% | 300,276 |
| Mar 12, 2026 | 5.96 | 6.08 | 5.85 | 5.89 | 5.89 | -3.60% | 664,909 |
| Mar 11, 2026 | 6.26 | 6.42 | 6.08 | 6.11 | 6.11 | -3.32% | 453,356 |
| Mar 10, 2026 | 6.02 | 6.35 | 6.02 | 6.32 | 6.32 | 3.27% | 357,967 |
| Mar 9, 2026 | 5.90 | 6.25 | 5.87 | 6.12 | 6.12 | 1.49% | 592,777 |
| Mar 6, 2026 | 5.84 | 6.09 | 5.72 | 6.03 | 6.03 | 2.20% | 627,196 |
| Mar 5, 2026 | 5.96 | 6.01 | 5.88 | 5.90 | 5.90 | -0.67% | 431,717 |
| Mar 4, 2026 | 6.00 | 6.03 | 5.84 | 5.94 | 5.94 | 0.17% | 331,893 |
| Mar 3, 2026 | 6.20 | 6.20 | 5.89 | 5.93 | 5.93 | -5.27% | 978,760 |
| Mar 2, 2026 | 6.30 | 6.43 | 6.10 | 6.26 | 6.26 | -3.40% | 572,517 |
| Feb 27, 2026 | 6.58 | 6.58 | 6.40 | 6.48 | 6.48 | -1.37% | 313,902 |
| Feb 26, 2026 | 6.79 | 6.79 | 6.55 | 6.57 | 6.57 | -2.23% | 222,426 |
| Feb 25, 2026 | 6.70 | 6.81 | 6.60 | 6.72 | 6.72 | 0.30% | 233,811 |
| Feb 24, 2026 | 6.58 | 6.70 | 6.34 | 6.70 | 6.70 | 1.82% | 873,826 |
| Feb 23, 2026 | 6.75 | 6.76 | 6.51 | 6.58 | 6.58 | -3.24% | 313,132 |
| Feb 20, 2026 | 6.77 | 6.80 | 6.66 | 6.80 | 6.80 | 1.04% | 206,858 |
| Feb 19, 2026 | 6.90 | 6.90 | 6.70 | 6.73 | 6.73 | -1.32% | 228,412 |
| Feb 18, 2026 | 6.74 | 6.95 | 6.74 | 6.82 | 6.82 | 2.40% | 465,907 |
| Feb 17, 2026 | 6.80 | 6.80 | 6.55 | 6.66 | 6.66 | -0.45% | 296,820 |
| Feb 16, 2026 | 6.35 | 6.70 | 6.35 | 6.69 | 6.69 | 4.69% | 334,869 |
| Feb 13, 2026 | 6.31 | 6.46 | 6.31 | 6.39 | 6.39 | -0.31% | 148,649 |
| Feb 12, 2026 | 6.35 | 6.49 | 6.20 | 6.41 | 6.41 | 3.22% | 315,878 |
| Feb 11, 2026 | 5.95 | 6.42 | 5.88 | 6.21 | 6.21 | 4.37% | 837,544 |
| Feb 10, 2026 | 6.34 | 6.34 | 5.80 | 5.95 | 5.95 | -4.80% | 1,005,055 |
| Feb 9, 2026 | 6.29 | 6.44 | 6.19 | 6.25 | 6.25 | -2.19% | 515,941 |
| Feb 6, 2026 | 6.30 | 6.47 | 6.21 | 6.39 | 6.39 | - | 416,597 |
| Feb 5, 2026 | 6.40 | 6.57 | 6.26 | 6.39 | 6.39 | 1.43% | 388,645 |
| Feb 4, 2026 | 6.48 | 6.48 | 6.26 | 6.30 | 6.30 | -3.23% | 429,968 |
| Feb 3, 2026 | 6.34 | 6.52 | 6.34 | 6.51 | 6.51 | 2.68% | 182,680 |
| Feb 2, 2026 | 6.30 | 6.44 | 6.27 | 6.34 | 6.34 | -1.86% | 242,288 |
| Jan 30, 2026 | 6.48 | 6.53 | 6.38 | 6.46 | 6.46 | -1.07% | 212,842 |
| Jan 29, 2026 | 6.50 | 6.74 | 6.49 | 6.53 | 6.53 | 0.31% | 239,922 |
| Jan 28, 2026 | 6.45 | 6.58 | 6.45 | 6.51 | 6.51 | 0.46% | 77,803 |
| Jan 27, 2026 | 6.60 | 6.65 | 6.46 | 6.48 | 6.48 | -1.52% | 433,325 |
| Jan 26, 2026 | 6.61 | 6.75 | 6.57 | 6.58 | 6.58 | -1.94% | 297,312 |
| Jan 23, 2026 | 7.00 | 7.00 | 6.57 | 6.71 | 6.71 | -2.19% | 408,805 |
| Jan 22, 2026 | 6.75 | 6.95 | 6.75 | 6.86 | 6.86 | -0.58% | 424,194 |
| Jan 21, 2026 | 6.62 | 7.00 | 6.55 | 6.90 | 6.90 | 3.45% | 442,201 |
| Jan 20, 2026 | 6.77 | 6.90 | 6.61 | 6.67 | 6.67 | -0.74% | 273,599 |
| Jan 19, 2026 | 6.79 | 6.81 | 6.58 | 6.72 | 6.72 | -4.00% | 562,089 |
| Jan 16, 2026 | 6.96 | 7.14 | 6.94 | 7.00 | 7.00 | 1.01% | 243,374 |
| Jan 15, 2026 | 7.02 | 7.14 | 6.92 | 6.93 | 6.93 | -1.56% | 398,275 |
| Jan 14, 2026 | 7.20 | 7.20 | 6.94 | 7.04 | 7.04 | -1.12% | 338,198 |
| Jan 13, 2026 | 6.87 | 7.18 | 6.75 | 7.12 | 7.12 | 5.01% | 741,269 |
| Jan 12, 2026 | 6.61 | 6.94 | 6.58 | 6.78 | 6.78 | 1.50% | 481,373 |
| Jan 9, 2026 | 6.58 | 6.73 | 6.57 | 6.68 | 6.68 | 1.52% | 187,790 |
| Jan 8, 2026 | 6.52 | 6.71 | 6.52 | 6.58 | 6.58 | 0.77% | 161,759 |
| Jan 7, 2026 | 6.67 | 6.67 | 6.47 | 6.53 | 6.53 | -1.66% | 505,611 |
| Jan 6, 2026 | 6.75 | 6.78 | 6.60 | 6.64 | 6.64 | -1.48% | 338,552 |
| Jan 5, 2026 | 6.79 | 7.05 | 6.74 | 6.74 | 6.74 | - | 515,987 |
| Jan 2, 2026 | 6.68 | 6.90 | 6.61 | 6.74 | 6.74 | 2.28% | 369,549 |
| Dec 30, 2025 | 6.65 | 6.68 | 6.54 | 6.59 | 6.59 | 0.76% | 201,013 |
| Dec 29, 2025 | 6.71 | 6.71 | 6.54 | 6.54 | 6.54 | -1.80% | 373,223 |
| Dec 23, 2025 | 6.70 | 6.83 | 6.60 | 6.66 | 6.66 | -1.33% | 466,839 |
| Dec 22, 2025 | 7.08 | 7.08 | 6.72 | 6.75 | 6.75 | -0.74% | 300,553 |
| Dec 19, 2025 | 6.87 | 6.87 | 6.79 | 6.80 | 6.80 | -1.31% | 322,471 |
| Dec 18, 2025 | 7.00 | 7.05 | 6.81 | 6.89 | 6.89 | 2.84% | 910,199 |
| Dec 17, 2025 | 6.81 | 6.92 | 6.67 | 6.70 | 6.70 | 0.90% | 874,525 |
| Dec 16, 2025 | 6.45 | 6.86 | 6.44 | 6.64 | 6.64 | 2.79% | 1,163,383 |
| Dec 15, 2025 | 6.70 | 6.70 | 6.43 | 6.46 | 6.46 | -3.58% | 1,014,844 |
| Dec 12, 2025 | 6.85 | 7.00 | 6.63 | 6.70 | 6.70 | -3.60% | 585,399 |
| Dec 11, 2025 | 6.70 | 6.95 | 6.63 | 6.95 | 6.95 | 3.89% | 501,258 |
| Dec 10, 2025 | 6.93 | 6.95 | 6.66 | 6.69 | 6.69 | -4.02% | 930,259 |
| Dec 9, 2025 | 7.20 | 7.20 | 6.81 | 6.97 | 6.97 | -3.46% | 687,415 |
| Dec 8, 2025 | 7.69 | 7.69 | 7.10 | 7.22 | 7.22 | -3.73% | 744,416 |
| 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 |