UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.18 +0.19 (+0.24%) GOLD FUTURES
2,317.60 -4.70 (-0.20%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
48,917.79 -1,331.68 (-2.65%)
Polaris Media ASA (93J.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 81 |
| 08 May 2024 | 1 Dividend | |||||
| 07 May 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 5.10 | - |
| 06 May 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 5.14 | - |
| 03 May 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.02 | - |
| 02 May 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 4.97 | - |
| 30 Apr 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 5.10 | - |
| 29 Apr 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 5.10 | - |
| 26 Apr 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 5.48 | - |
| 25 Apr 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 5.06 | - |
| 24 Apr 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 5.10 | - |
| 23 Apr 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 5.10 | - |
| 22 Apr 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 5.06 | - |
| 19 Apr 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 5.10 | - |
| 18 Apr 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 5.14 | - |
| 17 Apr 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 5.10 | - |
| 16 Apr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 5.18 | - |
| 15 Apr 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 5.35 | - |
| 12 Apr 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 5.39 | - |
| 11 Apr 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 5.27 | - |
| 10 Apr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 5.18 | - |
| 09 Apr 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 5.35 | - |
| 08 Apr 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 5.35 | - |
| 05 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 5.23 | - |
| 04 Apr 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 5.35 | - |
| 03 Apr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 5.18 | - |
| 02 Apr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 4.97 | - |
| 28 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.02 | - |
| 27 Mar 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 5.06 | - |
| 26 Mar 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 5.10 | - |
| 25 Mar 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 5.06 | - |
| 22 Mar 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 5.06 | - |
| 21 Mar 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 5.10 | - |
| 20 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.02 | - |
| 19 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.02 | - |
| 18 Mar 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 5.06 | - |
| 15 Mar 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 5.10 | - |
| 14 Mar 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 5.27 | - |
| 13 Mar 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 5.10 | - |
| 12 Mar 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 5.10 | - |
| 11 Mar 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 5.10 | - |
| 08 Mar 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 5.10 | - |
| 07 Mar 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 5.10 | - |
| 06 Mar 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 4.97 | - |
| 05 Mar 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 5.06 | - |
| 04 Mar 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 5.10 | - |
| 01 Mar 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 5.06 | - |
| 29 Feb 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 5.10 | - |
| 28 Feb 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 5.10 | 81 |
| 27 Feb 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 5.14 | - |
| 26 Feb 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 5.10 | - |
| 23 Feb 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 5.06 | - |
| 22 Feb 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 5.06 | - |
| 21 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.02 | - |
| 20 Feb 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 5.14 | - |
| 19 Feb 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 5.14 | - |
| 16 Feb 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 5.14 | - |
| 15 Feb 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 5.14 | - |
| 14 Feb 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 5.10 | - |
| 13 Feb 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 5.18 | - |
| 12 Feb 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 5.10 | - |
| 09 Feb 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 4.72 | - |
| 08 Feb 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 5.10 | - |
| 07 Feb 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 5.06 | - |
| 06 Feb 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 5.06 | - |
| 05 Feb 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 4.97 | - |
| 02 Feb 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 5.14 | - |
| 01 Feb 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 5.06 | - |
| 31 Jan 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 5.18 | - |
| 30 Jan 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 5.18 | - |
| 29 Jan 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 5.14 | - |
| 26 Jan 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 5.27 | - |
| 25 Jan 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 5.23 | - |
| 24 Jan 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 5.64 | - |
| 23 Jan 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 5.52 | - |
| 22 Jan 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 5.64 | - |
| 19 Jan 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 5.56 | - |
| 18 Jan 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 5.56 | - |
| 17 Jan 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 5.43 | - |
| 16 Jan 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 5.31 | - |
| 15 Jan 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 5.52 | - |
| 12 Jan 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 5.52 | - |
| 11 Jan 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 5.35 | - |
| 10 Jan 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 5.27 | - |
| 09 Jan 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 5.27 | - |
| 08 Jan 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 5.27 | - |
| 05 Jan 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 5.10 | - |
| 04 Jan 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 5.31 | - |
| 03 Jan 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 4.85 | - |
| 02 Jan 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 5.06 | - |
| 29 Dec 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 5.02 | - |
| 28 Dec 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 5.02 | - |
| 27 Dec 2023 | 5.95 | 5.95 | 5.95 | 5.95 | 4.97 | - |
| 22 Dec 2023 | 5.95 | 5.95 | 5.95 | 5.95 | 4.97 | - |
| 21 Dec 2023 | 5.95 | 5.95 | 5.95 | 5.95 | 4.97 | - |
| 20 Dec 2023 | 6.10 | 6.10 | 6.10 | 6.10 | 5.10 | - |
| 19 Dec 2023 | 5.80 | 5.80 | 5.80 | 5.80 | 4.85 | - |
| 18 Dec 2023 | 5.65 | 5.65 | 5.65 | 5.65 | 4.72 | - |
| 15 Dec 2023 | 5.60 | 6.30 | 5.60 | 6.30 | 5.27 | 81 |
| 14 Dec 2023 | 5.45 | 5.45 | 5.45 | 5.45 | 4.56 | - |
| *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.