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 |