Polaris Media ASA (OSL:POL)
Norway
· Delayed Price · Currency is NOK 50.50
-2.00 (-3.81%)
At close: Dec 5, 2025
Polaris Media ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.50 | 52.50 | 50.50 | 50.50 | 50.50 | -3.81% | 140 |
| Dec 4, 2025 | 50.00 | 52.50 | 50.00 | 52.50 | 52.50 | 6.28% | 1,349 |
| Dec 3, 2025 | 51.00 | 51.00 | 49.40 | 49.40 | 49.40 | - | 101 |
| Dec 2, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - | 6 |
| Dec 1, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -3.14% | 1 |
| Nov 28, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.82% | 3 |
| Nov 27, 2025 | 50.00 | 50.00 | 49.60 | 49.60 | 49.60 | -0.80% | 1,647 |
| Nov 26, 2025 | 53.00 | 53.00 | 49.80 | 50.00 | 50.00 | - | 3,907 |
| Nov 25, 2025 | 50.00 | 50.00 | 49.80 | 50.00 | 50.00 | 0.40% | 1,580 |
| Nov 24, 2025 | 50.00 | 50.00 | 49.80 | 49.80 | 49.80 | - | 1,868 |
| Nov 21, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -2.35% | 200 |
| Nov 20, 2025 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | -0.97% | 767 |
| Nov 19, 2025 | 51.00 | 51.50 | 51.00 | 51.50 | 51.50 | 0.98% | 477 |
| Nov 18, 2025 | 51.50 | 53.00 | 51.00 | 51.00 | 51.00 | -1.92% | 5,260 |
| Nov 17, 2025 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | 4.00% | 1,228 |
| Nov 14, 2025 | 52.00 | 54.00 | 50.00 | 50.00 | 50.00 | -1.96% | 2,608 |
| Nov 13, 2025 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 114 |
| Nov 12, 2025 | 51.00 | 52.50 | 51.00 | 52.00 | 52.00 | 0.97% | 6,585 |
| Nov 11, 2025 | 51.00 | 52.00 | 51.00 | 51.50 | 51.50 | -0.96% | 14,703 |
| Nov 10, 2025 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | -1.89% | 94 |
| Nov 7, 2025 | 54.50 | 54.50 | 53.00 | 53.00 | 53.00 | -0.93% | 1,837 |
| Nov 6, 2025 | 51.50 | 54.00 | 51.50 | 53.50 | 53.50 | 4.90% | 420 |
| Nov 5, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.00% | 3,415 |
| Nov 4, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 104 |
| Nov 3, 2025 | 51.50 | 51.50 | 50.00 | 50.00 | 50.00 | - | 484 |
| Oct 31, 2025 | 50.00 | 50.50 | 50.00 | 50.00 | 50.00 | -0.99% | 612 |
| Oct 30, 2025 | 50.00 | 51.00 | 48.20 | 50.50 | 50.50 | 4.77% | 4,838 |
| Oct 29, 2025 | 50.50 | 50.50 | 46.80 | 48.20 | 48.20 | -4.55% | 2,383 |
| Oct 28, 2025 | 50.00 | 51.50 | 50.00 | 50.50 | 50.50 | -1.94% | 2,106 |
| Oct 27, 2025 | 50.50 | 51.50 | 49.80 | 51.50 | 51.50 | 1.98% | 3,268 |
| Oct 24, 2025 | 50.00 | 51.50 | 49.80 | 50.50 | 50.50 | 1.41% | 2,432 |
| Oct 23, 2025 | 51.50 | 51.50 | 49.80 | 49.80 | 49.80 | 1.63% | 1,416 |
| Oct 22, 2025 | 52.00 | 52.00 | 47.40 | 49.00 | 49.00 | -5.77% | 4,412 |
| Oct 21, 2025 | 49.00 | 52.00 | 48.00 | 52.00 | 52.00 | 8.33% | 1,375 |
| Oct 20, 2025 | 48.00 | 51.50 | 48.00 | 48.00 | 48.00 | - | 1,403 |
| Oct 17, 2025 | 48.20 | 51.00 | 48.00 | 48.00 | 48.00 | -4.00% | 132 |
| Oct 16, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 186 |
| Oct 15, 2025 | 50.00 | 51.50 | 50.00 | 50.00 | 50.00 | -1.96% | 624 |
| Oct 14, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 612 |
| Oct 13, 2025 | 52.50 | 52.50 | 49.00 | 50.00 | 50.00 | -3.85% | 2,778 |
| Oct 10, 2025 | 52.50 | 52.50 | 52.00 | 52.00 | 52.00 | -0.95% | 76 |
| Oct 9, 2025 | 54.00 | 54.00 | 52.50 | 52.50 | 52.50 | -0.94% | 1,888 |
| Oct 8, 2025 | 54.00 | 54.00 | 52.50 | 53.00 | 53.00 | -1.85% | 201 |
| Oct 7, 2025 | 53.00 | 54.00 | 52.50 | 54.00 | 54.00 | 1.89% | 676 |
| Oct 6, 2025 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | -0.93% | 722 |
| Oct 3, 2025 | 53.50 | 54.00 | 53.50 | 53.50 | 53.50 | -0.93% | 157 |
| Oct 2, 2025 | 53.50 | 54.00 | 53.50 | 54.00 | 54.00 | 0.93% | 281 |
| Oct 1, 2025 | 53.00 | 55.00 | 53.00 | 53.50 | 53.50 | 1.90% | 2,478 |
| Sep 30, 2025 | 53.50 | 54.50 | 52.00 | 52.50 | 52.50 | -0.94% | 4,971 |
| Sep 29, 2025 | 55.00 | 56.00 | 53.00 | 53.00 | 53.00 | -3.64% | 2,949 |
| Sep 26, 2025 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | -1.79% | 153 |
| Sep 25, 2025 | 55.50 | 56.50 | 55.50 | 56.00 | 56.00 | 0.90% | 707 |
| Sep 24, 2025 | 58.00 | 58.00 | 55.50 | 55.50 | 55.50 | -3.48% | 2,228 |
| Sep 23, 2025 | 59.00 | 59.00 | 55.00 | 57.50 | 57.50 | -2.54% | 5,356 |
| Sep 22, 2025 | 59.50 | 59.50 | 58.00 | 59.00 | 59.00 | -0.84% | 1,811 |
| Sep 19, 2025 | 58.50 | 59.50 | 58.50 | 59.50 | 59.50 | -0.83% | 2,034 |
| Sep 18, 2025 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 0.84% | 1,704 |
| Sep 17, 2025 | 60.00 | 60.00 | 59.50 | 59.50 | 59.50 | -0.83% | 342 |
| Sep 16, 2025 | 60.50 | 60.50 | 59.50 | 60.00 | 60.00 | -0.83% | 1,036 |
| Sep 15, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 1.68% | 8 |
| Sep 12, 2025 | 60.00 | 60.00 | 59.50 | 59.50 | 59.50 | -0.83% | 52 |
| Sep 11, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 97 |
| Sep 10, 2025 | 59.50 | 60.00 | 59.50 | 60.00 | 60.00 | 0.84% | 3,439 |
| Sep 9, 2025 | 60.00 | 60.00 | 59.50 | 59.50 | 59.50 | - | 95 |
| Sep 8, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.83% | 313 |
| Sep 5, 2025 | 59.50 | 60.50 | 59.50 | 60.00 | 60.00 | 0.84% | 758 |
| Sep 4, 2025 | 60.00 | 60.00 | 59.50 | 59.50 | 59.50 | - | 656 |
| Sep 3, 2025 | 60.00 | 60.00 | 59.50 | 59.50 | 59.50 | - | 39 |
| Sep 2, 2025 | 59.50 | 60.00 | 59.50 | 59.50 | 59.50 | -0.83% | 487 |
| Sep 1, 2025 | 59.50 | 60.00 | 59.50 | 60.00 | 60.00 | 0.84% | 63 |
| Aug 29, 2025 | 59.50 | 60.50 | 59.50 | 59.50 | 59.50 | - | 33 |
| Aug 28, 2025 | 61.00 | 61.00 | 59.50 | 59.50 | 59.50 | -2.46% | 10,724 |
| Aug 27, 2025 | 60.00 | 61.00 | 59.50 | 61.00 | 61.00 | 1.67% | 1,408 |
| Aug 26, 2025 | 59.50 | 60.50 | 59.50 | 60.00 | 60.00 | -2.44% | 2,751 |
| Aug 25, 2025 | 61.00 | 61.50 | 61.00 | 61.50 | 61.50 | 0.82% | 2,253 |
| Aug 22, 2025 | 61.00 | 61.00 | 59.50 | 61.00 | 61.00 | 0.83% | 444 |
| Aug 21, 2025 | 61.00 | 61.00 | 60.00 | 60.50 | 60.50 | - | 57 |
| Aug 20, 2025 | 60.50 | 60.50 | 59.50 | 60.50 | 60.50 | 0.83% | 4,517 |
| Aug 19, 2025 | 59.50 | 60.50 | 59.50 | 60.00 | 60.00 | 0.84% | 21 |
| Aug 18, 2025 | 61.50 | 61.50 | 59.50 | 59.50 | 59.50 | -0.83% | 2,980 |
| Aug 15, 2025 | 61.50 | 61.50 | 60.00 | 60.00 | 60.00 | -1.64% | 298 |
| Aug 14, 2025 | 61.50 | 61.50 | 61.00 | 61.00 | 61.00 | -0.81% | 1,292 |
| Aug 13, 2025 | 61.50 | 62.00 | 61.50 | 61.50 | 61.50 | -0.81% | 456 |
| Aug 12, 2025 | 62.50 | 63.50 | 62.00 | 62.00 | 62.00 | -0.80% | 2,532 |
| Aug 11, 2025 | 63.50 | 63.50 | 62.00 | 62.50 | 62.50 | -1.57% | 1,556 |
| Aug 8, 2025 | 62.00 | 63.50 | 62.00 | 63.50 | 63.50 | 2.42% | 2,406 |
| Aug 7, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 787 |
| Aug 6, 2025 | 61.50 | 62.50 | 60.50 | 62.00 | 62.00 | 0.81% | 8,560 |
| Aug 5, 2025 | 61.00 | 61.50 | 60.50 | 61.50 | 61.50 | 0.82% | 6,491 |
| Aug 4, 2025 | 60.50 | 61.00 | 60.00 | 61.00 | 61.00 | - | 1,908 |
| Aug 1, 2025 | 61.00 | 62.00 | 61.00 | 61.00 | 61.00 | - | 631 |
| Jul 31, 2025 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | -0.81% | 230 |
| Jul 30, 2025 | 62.00 | 62.00 | 61.00 | 61.50 | 61.50 | -0.81% | 1,227 |
| Jul 29, 2025 | 62.50 | 62.50 | 61.00 | 62.00 | 62.00 | - | 1,533 |
| Jul 28, 2025 | 61.50 | 62.00 | 61.50 | 62.00 | 62.00 | -0.80% | 515 |
| Jul 25, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.81% | 894 |
| Jul 24, 2025 | 61.50 | 62.50 | 61.50 | 62.00 | 62.00 | -0.80% | 1,521 |
| Jul 23, 2025 | 62.00 | 62.50 | 61.50 | 62.50 | 62.50 | 1.63% | 6,184 |
| Jul 22, 2025 | 60.50 | 61.50 | 60.00 | 61.50 | 61.50 | 2.50% | 982 |
| Jul 21, 2025 | 60.50 | 60.50 | 60.00 | 60.00 | 60.00 | - | 420 |