Polaris Media ASA (POL.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 04:25PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 74.50 | 74.50 | 71.00 | 74.00 | 74.00 | 372 |
| 03 May 2024 | 72.00 | 74.50 | 72.00 | 74.50 | 74.50 | 1,235 |
| 02 May 2024 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | 83 |
| 30 Apr 2024 | 71.50 | 71.50 | 71.00 | 71.00 | 71.00 | 7,064 |
| 29 Apr 2024 | 75.50 | 75.50 | 72.00 | 72.00 | 72.00 | 192,557 |
| 26 Apr 2024 | 76.00 | 77.00 | 71.00 | 72.50 | 72.50 | 111,191 |
| 25 Apr 2024 | 76.00 | 76.00 | 72.00 | 75.50 | 75.50 | 718 |
| 24 Apr 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 23 Apr 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 100 |
| 22 Apr 2024 | 71.00 | 75.00 | 71.00 | 71.50 | 71.50 | 1,014 |
| 19 Apr 2024 | 72.00 | 77.50 | 71.00 | 71.00 | 71.00 | 1,011 |
| 18 Apr 2024 | 72.50 | 72.50 | 72.00 | 72.00 | 72.00 | 1,610 |
| 17 Apr 2024 | 71.00 | 72.50 | 71.00 | 72.00 | 72.00 | 1,006 |
| 16 Apr 2024 | 72.00 | 73.00 | 68.50 | 71.00 | 71.00 | 2,942 |
| 15 Apr 2024 | 74.00 | 74.00 | 73.00 | 74.00 | 74.00 | 1,533 |
| 12 Apr 2024 | 71.50 | 77.50 | 71.50 | 75.00 | 75.00 | 595 |
| 11 Apr 2024 | 73.00 | 78.00 | 73.00 | 78.00 | 78.00 | 110,376 |
| 10 Apr 2024 | 72.50 | 75.00 | 72.50 | 75.00 | 75.00 | 2,974 |
| 09 Apr 2024 | 76.00 | 76.00 | 75.50 | 75.50 | 75.50 | 876 |
| 08 Apr 2024 | 73.00 | 76.00 | 73.00 | 76.00 | 76.00 | 2,530 |
| 05 Apr 2024 | 72.00 | 75.00 | 71.00 | 73.00 | 73.00 | 9,370 |
| 04 Apr 2024 | 73.00 | 74.50 | 73.00 | 74.50 | 74.50 | 1,985 |
| 03 Apr 2024 | 73.00 | 74.50 | 73.00 | 74.50 | 74.50 | 3,019 |
| 02 Apr 2024 | 72.00 | 73.00 | 70.50 | 73.00 | 73.00 | 4,524 |
| 27 Mar 2024 | 70.00 | 70.50 | 70.00 | 70.00 | 70.00 | 450 |
| 26 Mar 2024 | 72.50 | 72.50 | 71.00 | 72.50 | 72.50 | 459 |
| 25 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 223 |
| 22 Mar 2024 | 72.00 | 72.00 | 70.50 | 70.50 | 70.50 | 52 |
| 21 Mar 2024 | 70.00 | 72.00 | 70.00 | 70.00 | 70.00 | 956 |
| 20 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 19 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 150 |
| 18 Mar 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 15 Mar 2024 | 70.00 | 71.50 | 70.00 | 71.50 | 71.50 | 1,057 |
| 14 Mar 2024 | 72.50 | 72.50 | 70.50 | 70.50 | 70.50 | 1,375 |
| 13 Mar 2024 | 70.00 | 73.50 | 70.00 | 72.50 | 72.50 | 8,761 |
| 12 Mar 2024 | 72.50 | 72.50 | 72.00 | 72.00 | 72.00 | 44 |
| 11 Mar 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 84 |
| 08 Mar 2024 | 70.00 | 72.00 | 70.00 | 72.00 | 72.00 | 454 |
| 07 Mar 2024 | 70.00 | 72.00 | 70.00 | 70.00 | 70.00 | 150 |
| 06 Mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 05 Mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 65,015 |
| 04 Mar 2024 | 69.50 | 74.00 | 69.00 | 69.00 | 69.00 | 1,859 |
| 01 Mar 2024 | 68.50 | 70.00 | 68.50 | 70.00 | 70.00 | 1,353 |
| 29 Feb 2024 | 68.50 | 75.00 | 68.50 | 74.00 | 74.00 | 635 |
| 28 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 239 |
| 27 Feb 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 5 |
| 26 Feb 2024 | 70.00 | 75.00 | 68.00 | 74.50 | 74.50 | 6,539 |
| 23 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 78 |
| 22 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 21 Feb 2024 | 68.00 | 70.50 | 68.00 | 70.00 | 70.00 | 4,284 |
| 20 Feb 2024 | 70.00 | 70.00 | 68.00 | 70.00 | 70.00 | 2,368 |
| 19 Feb 2024 | 70.00 | 71.00 | 70.00 | 70.50 | 70.50 | 332 |
| 16 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 71 |
| 15 Feb 2024 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | 1,660 |
| 14 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 13 Feb 2024 | 73.00 | 73.00 | 70.00 | 70.00 | 70.00 | 1,516 |
| 12 Feb 2024 | 70.00 | 70.50 | 70.00 | 70.50 | 70.50 | 2,639 |
| 09 Feb 2024 | 62.50 | 69.50 | 62.50 | 69.50 | 69.50 | 670 |
| 08 Feb 2024 | 69.00 | 70.00 | 65.00 | 65.00 | 65.00 | 3,653 |
| 07 Feb 2024 | 71.50 | 72.00 | 69.50 | 72.00 | 72.00 | 4,178 |
| 06 Feb 2024 | 68.00 | 70.00 | 68.00 | 69.50 | 69.50 | 2,788 |
| 05 Feb 2024 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | 860 |
| 02 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1,039 |
| 01 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 732 |
| 31 Jan 2024 | 70.00 | 74.50 | 68.00 | 69.00 | 69.00 | 1,995 |
| 30 Jan 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 158 |
| 29 Jan 2024 | 68.00 | 70.50 | 68.00 | 70.50 | 70.50 | 596 |
| 26 Jan 2024 | 70.00 | 70.50 | 69.00 | 70.50 | 70.50 | 442 |
| 25 Jan 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 505 |
| 24 Jan 2024 | 69.00 | 74.00 | 69.00 | 71.00 | 71.00 | 2,261 |
| 23 Jan 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1,309 |
| 22 Jan 2024 | 78.00 | 78.00 | 76.00 | 77.00 | 77.00 | 330 |
| 19 Jan 2024 | 76.00 | 78.00 | 76.00 | 78.00 | 78.00 | 884 |
| 18 Jan 2024 | 78.00 | 78.00 | 76.00 | 76.00 | 76.00 | 1,031 |
| 17 Jan 2024 | 77.50 | 78.00 | 73.00 | 78.00 | 78.00 | 954 |
| 16 Jan 2024 | 80.00 | 88.00 | 76.00 | 78.00 | 78.00 | 2,435 |
| 15 Jan 2024 | 79.00 | 79.00 | 77.00 | 77.50 | 77.50 | 1,873 |
| 12 Jan 2024 | 75.00 | 75.00 | 72.00 | 72.00 | 72.00 | 2,969 |
| 11 Jan 2024 | 76.00 | 77.00 | 73.00 | 75.00 | 75.00 | 5,020 |
| 10 Jan 2024 | 76.00 | 76.00 | 72.50 | 75.00 | 75.00 | 50,623 |
| 09 Jan 2024 | 72.00 | 74.00 | 72.00 | 72.00 | 72.00 | 3,313 |
| 08 Jan 2024 | 71.50 | 75.00 | 71.50 | 71.50 | 71.50 | 1,110 |
| 05 Jan 2024 | 71.00 | 76.00 | 71.00 | 75.00 | 75.00 | 845 |
| 04 Jan 2024 | 72.50 | 75.00 | 71.50 | 71.50 | 71.50 | 5,446 |
| 03 Jan 2024 | 66.00 | 73.00 | 66.00 | 72.50 | 72.50 | 7,653 |
| 02 Jan 2024 | 68.50 | 68.50 | 66.00 | 66.00 | 66.00 | 536 |
| 29 Dec 2023 | 69.00 | 70.00 | 68.50 | 68.50 | 68.50 | 6,760 |
| 28 Dec 2023 | 69.00 | 69.00 | 68.00 | 69.00 | 69.00 | 726 |
| 27 Dec 2023 | 73.00 | 73.00 | 67.50 | 70.50 | 70.50 | 125 |
| 22 Dec 2023 | 65.00 | 72.00 | 65.00 | 70.50 | 70.50 | 8,188 |
| 21 Dec 2023 | 68.00 | 70.00 | 67.00 | 67.00 | 67.00 | 2,299 |
| 20 Dec 2023 | 71.00 | 71.00 | 67.00 | 67.50 | 67.50 | 459 |
| 19 Dec 2023 | 67.00 | 70.00 | 65.50 | 70.00 | 70.00 | 2,225 |
| 18 Dec 2023 | 70.00 | 71.00 | 65.50 | 69.50 | 69.50 | 1,990 |
| 15 Dec 2023 | 72.00 | 72.00 | 66.00 | 69.50 | 69.50 | 619 |
| 14 Dec 2023 | 68.00 | 72.00 | 64.50 | 72.00 | 72.00 | 4,987 |
| 13 Dec 2023 | 61.50 | 75.00 | 61.50 | 68.00 | 68.00 | 23,965 |
| 12 Dec 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 3,500 |
| 11 Dec 2023 | 55.00 | 57.00 | 55.00 | 57.00 | 57.00 | 31,666 |
| 08 Dec 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 965 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.