Polaris Media ASA (OSL:POL)
Norway
· Delayed Price · Currency is NOK 60.20
-1.40 (-2.27%)
Apr 28, 2026, 4:25 PM CET
Polaris Media ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 61.80 | 62.00 | 60.20 | 60.20 | 60.20 | -2.27% | 4,611 |
| Apr 27, 2026 | 61.60 | 62.00 | 61.00 | 61.60 | 61.60 | 0.98% | 2,338 |
| Apr 24, 2026 | 61.00 | 61.00 | 60.00 | 61.00 | 61.00 | -1.29% | 3,150 |
| Apr 23, 2026 | 61.80 | 61.80 | 60.80 | 61.80 | 61.80 | 1.98% | 1,719 |
| Apr 22, 2026 | 61.00 | 61.00 | 60.60 | 60.60 | 60.60 | -1.94% | 384 |
| Apr 21, 2026 | 61.00 | 61.80 | 61.00 | 61.80 | 61.80 | -0.32% | 161 |
| Apr 20, 2026 | 61.00 | 62.20 | 61.00 | 62.00 | 62.00 | 1.64% | 549 |
| Apr 17, 2026 | 60.20 | 62.60 | 60.20 | 61.00 | 61.00 | -2.56% | 983 |
| Apr 16, 2026 | 60.00 | 62.60 | 60.00 | 62.60 | 62.60 | -0.32% | 27 |
| Apr 15, 2026 | 61.00 | 62.80 | 60.00 | 62.80 | 62.80 | 3.97% | 2,105 |
| Apr 14, 2026 | 60.20 | 60.80 | 60.00 | 60.40 | 60.40 | 0.67% | 1,196 |
| Apr 13, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.64% | 32 |
| Apr 10, 2026 | 60.20 | 61.20 | 60.00 | 61.00 | 61.00 | 1.33% | 1,771 |
| Apr 9, 2026 | 62.40 | 62.40 | 60.20 | 60.20 | 60.20 | -0.33% | 2,180 |
| Apr 8, 2026 | 61.20 | 61.20 | 60.40 | 60.40 | 60.40 | -1.31% | 6,419 |
| Apr 7, 2026 | 63.40 | 63.60 | 60.20 | 61.20 | 61.20 | 1.16% | 249 |
| Apr 1, 2026 | 61.00 | 61.00 | 60.50 | 60.50 | 60.50 | -0.82% | 96 |
| Mar 31, 2026 | 60.50 | 61.00 | 60.50 | 61.00 | 61.00 | 0.83% | 502 |
| Mar 30, 2026 | 59.50 | 60.50 | 59.00 | 60.50 | 60.50 | -0.82% | 3,460 |
| Mar 27, 2026 | 60.50 | 61.00 | 60.50 | 61.00 | 61.00 | -0.81% | 80 |
| Mar 26, 2026 | 60.50 | 62.00 | 60.50 | 61.50 | 61.50 | - | 855 |
| Mar 25, 2026 | 63.00 | 63.00 | 60.00 | 61.50 | 61.50 | 2.50% | 3,450 |
| Mar 24, 2026 | 64.00 | 64.00 | 60.00 | 60.00 | 60.00 | - | 1,060 |
| Mar 23, 2026 | 64.00 | 64.00 | 60.00 | 60.00 | 60.00 | -3.23% | 1,003 |
| Mar 20, 2026 | 63.50 | 63.50 | 61.00 | 62.00 | 62.00 | 1.64% | 295 |
| Mar 19, 2026 | 61.00 | 63.00 | 61.00 | 61.00 | 61.00 | - | 260 |
| Mar 18, 2026 | 63.50 | 63.50 | 61.00 | 61.00 | 61.00 | -3.94% | 2,976 |
| Mar 17, 2026 | 63.00 | 63.50 | 63.00 | 63.50 | 63.50 | 3.25% | 256 |
| Mar 16, 2026 | 61.00 | 63.00 | 61.00 | 61.50 | 61.50 | -0.81% | 1,157 |
| Mar 13, 2026 | 62.00 | 63.50 | 62.00 | 62.00 | 62.00 | -2.36% | 942 |
| Mar 12, 2026 | 60.50 | 63.50 | 60.50 | 63.50 | 63.50 | 6.72% | 600 |
| Mar 11, 2026 | 62.00 | 63.00 | 59.50 | 59.50 | 59.50 | -0.83% | 2,817 |
| Mar 10, 2026 | 60.00 | 62.00 | 59.50 | 60.00 | 60.00 | 0.84% | 1,585 |
| Mar 9, 2026 | 58.50 | 59.50 | 57.50 | 59.50 | 59.50 | - | 7,068 |
| Mar 6, 2026 | 58.00 | 59.50 | 58.00 | 59.50 | 59.50 | 2.59% | 1,050 |
| Mar 5, 2026 | 57.50 | 60.00 | 57.50 | 58.00 | 58.00 | - | 567,694 |
| Mar 4, 2026 | 58.00 | 58.00 | 56.50 | 58.00 | 58.00 | 0.87% | 3,680 |
| Mar 3, 2026 | 58.00 | 58.00 | 57.50 | 57.50 | 57.50 | -0.86% | 10,634 |
| Mar 2, 2026 | 57.00 | 60.00 | 57.00 | 58.00 | 58.00 | 2.65% | 3,148 |
| Feb 27, 2026 | 56.50 | 56.50 | 56.00 | 56.50 | 56.50 | 1.80% | 3,012 |
| Feb 26, 2026 | 56.00 | 56.00 | 55.50 | 55.50 | 55.50 | - | 146 |
| Feb 25, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -1.77% | 455 |
| Feb 24, 2026 | 54.50 | 56.50 | 54.50 | 56.50 | 56.50 | 2.73% | 1,440 |
| Feb 23, 2026 | 54.50 | 55.00 | 54.50 | 55.00 | 55.00 | -0.90% | 530 |
| Feb 20, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.91% | 83 |
| Feb 19, 2026 | 53.50 | 55.00 | 53.50 | 55.00 | 55.00 | 2.80% | 7,333 |
| Feb 18, 2026 | 54.50 | 54.50 | 53.00 | 53.50 | 53.50 | 0.94% | 1,940 |
| Feb 17, 2026 | 53.00 | 54.00 | 52.50 | 53.00 | 53.00 | 0.95% | 6,896 |
| Feb 16, 2026 | 52.50 | 54.00 | 52.50 | 52.50 | 52.50 | -0.94% | 987 |
| Feb 13, 2026 | 55.00 | 55.00 | 52.50 | 53.00 | 53.00 | 0.95% | 3,299 |
| Feb 12, 2026 | 52.50 | 54.50 | 52.00 | 52.50 | 52.50 | -0.94% | 23,950 |
| Feb 11, 2026 | 52.50 | 54.00 | 52.50 | 53.00 | 53.00 | -1.85% | 2,502 |
| Feb 10, 2026 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 1.89% | 5,418 |
| Feb 9, 2026 | 57.00 | 57.00 | 53.00 | 53.00 | 53.00 | -1.85% | 1,923 |
| Feb 6, 2026 | 53.00 | 56.00 | 53.00 | 54.00 | 54.00 | 1.89% | 623 |
| Feb 5, 2026 | 54.00 | 54.50 | 53.00 | 53.00 | 53.00 | -0.93% | 3,595 |
| Feb 4, 2026 | 55.50 | 55.50 | 53.50 | 53.50 | 53.50 | -0.93% | 9 |
| Feb 3, 2026 | 54.00 | 56.50 | 54.00 | 54.00 | 54.00 | 2.86% | 2,358 |
| Feb 2, 2026 | 56.50 | 57.00 | 52.50 | 52.50 | 52.50 | -0.94% | 2,965 |
| Jan 30, 2026 | 56.50 | 56.50 | 52.50 | 53.00 | 53.00 | -1.85% | 267 |
| Jan 29, 2026 | 55.50 | 56.00 | 54.00 | 54.00 | 54.00 | -2.70% | 1,224 |
| Jan 28, 2026 | 55.50 | 56.50 | 55.50 | 55.50 | 55.50 | - | 354 |
| Jan 27, 2026 | 56.00 | 56.50 | 55.00 | 55.50 | 55.50 | 0.91% | 1,583 |
| Jan 26, 2026 | 55.00 | 56.00 | 55.00 | 55.00 | 55.00 | - | 1,574 |
| Jan 23, 2026 | 55.50 | 55.50 | 55.00 | 55.00 | 55.00 | -1.79% | 483 |
| Jan 22, 2026 | 56.00 | 56.00 | 54.00 | 56.00 | 56.00 | - | 4,659 |
| Jan 21, 2026 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | - | 154 |
| Jan 20, 2026 | 55.00 | 56.00 | 54.50 | 56.00 | 56.00 | 2.75% | 2,262 |
| Jan 19, 2026 | 54.50 | 55.50 | 54.50 | 54.50 | 54.50 | - | 1,792 |
| Jan 16, 2026 | 55.50 | 55.50 | 53.50 | 54.50 | 54.50 | 1.87% | 843 |
| Jan 15, 2026 | 53.00 | 54.00 | 53.00 | 53.50 | 53.50 | 0.94% | 4,166 |
| Jan 14, 2026 | 53.50 | 53.50 | 53.00 | 53.00 | 53.00 | -1.85% | 5,865 |
| Jan 13, 2026 | 54.00 | 54.50 | 54.00 | 54.00 | 54.00 | - | 1,065 |
| Jan 12, 2026 | 54.00 | 54.50 | 52.00 | 54.00 | 54.00 | - | 3,990 |
| Jan 9, 2026 | 54.00 | 54.50 | 54.00 | 54.00 | 54.00 | - | 583 |
| Jan 8, 2026 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | -3.57% | 486 |
| Jan 7, 2026 | 53.50 | 56.00 | 53.00 | 56.00 | 56.00 | 5.66% | 754 |
| Jan 6, 2026 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | -1.85% | 324 |
| Jan 5, 2026 | 55.00 | 55.00 | 53.50 | 54.00 | 54.00 | -2.70% | 135 |
| Jan 2, 2026 | 54.50 | 56.00 | 54.50 | 55.50 | 55.50 | 1.83% | 858 |
| Dec 30, 2025 | 52.50 | 55.50 | 52.50 | 54.50 | 54.50 | 4.81% | 3,693 |
| Dec 29, 2025 | 55.00 | 55.00 | 52.00 | 52.00 | 52.00 | -3.70% | 1,515 |
| Dec 23, 2025 | 57.00 | 57.00 | 54.00 | 54.00 | 54.00 | -5.26% | 1,854 |
| Dec 22, 2025 | 57.00 | 57.00 | 56.00 | 57.00 | 57.00 | - | 3,703 |
| Dec 19, 2025 | 55.00 | 57.00 | 55.00 | 57.00 | 57.00 | 0.88% | 3,969 |
| Dec 18, 2025 | 57.00 | 57.00 | 56.00 | 56.50 | 56.50 | 1.80% | 18 |
| Dec 17, 2025 | 54.00 | 57.50 | 54.00 | 55.50 | 55.50 | 3.74% | 53,549 |
| Dec 16, 2025 | 53.50 | 53.50 | 51.00 | 53.50 | 53.50 | 1.90% | 4,426 |
| Dec 15, 2025 | 51.00 | 54.00 | 51.00 | 52.50 | 52.50 | - | 2,003 |
| Dec 12, 2025 | 52.50 | 53.00 | 52.50 | 52.50 | 52.50 | 3.96% | 4,851 |
| Dec 11, 2025 | 51.50 | 51.50 | 50.50 | 50.50 | 50.50 | -1.94% | 3,050 |
| Dec 10, 2025 | 50.50 | 51.50 | 50.50 | 51.50 | 51.50 | 3.00% | 1,065 |
| Dec 9, 2025 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | -3.85% | 1,289 |
| Dec 8, 2025 | 49.60 | 52.00 | 49.60 | 52.00 | 52.00 | 2.97% | 3 |
| 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 |