poLight ASA PLT
OSL · Norway · Electronic Technology
NOK 14.70-0.70 (-4.55%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 14.70 | -4.55% | NOK 15.60 | NOK 15.60 | NOK 14.58 | 698.84K |
| 2026-09-30 | NOK 15.40 | +1.45% | NOK 15.38 | NOK 15.64 | NOK 15.18 | 615.95K |
| 2026-09-29 | NOK 15.18 | +2.43% | NOK 14.74 | NOK 15.18 | NOK 14.50 | 685.87K |
| 2026-09-28 | NOK 14.82 | -0.54% | NOK 14.56 | NOK 14.86 | NOK 14.40 | 640.72K |
| 2026-09-25 | NOK 14.90 | +9.56% | NOK 13.80 | NOK 14.90 | NOK 13.58 | 1.13M |
| 2026-09-24 | NOK 13.60 | +1.04% | NOK 13.66 | NOK 14.10 | NOK 13.56 | 431.58K |
| 2026-09-23 | NOK 13.46 | -0.88% | NOK 13.70 | NOK 13.96 | NOK 13.42 | 338.83K |
| 2026-09-22 | NOK 13.58 | -2.72% | NOK 13.96 | NOK 13.96 | NOK 13.54 | 338.09K |
| 2026-09-21 | NOK 13.96 | +8.39% | NOK 13.18 | NOK 14.30 | NOK 13.02 | 1.12M |
| 2026-09-18 | NOK 12.88 | -1.08% | NOK 13.20 | NOK 13.24 | NOK 12.88 | 262.38K |
| 2026-09-17 | NOK 13.02 | -2.40% | NOK 14.04 | NOK 14.04 | NOK 12.74 | 926.68K |
| 2026-09-16 | NOK 13.34 | +1.37% | NOK 13.46 | NOK 13.64 | NOK 13.20 | 560.38K |
| 2026-09-15 | NOK 13.16 | -6.00% | NOK 14.00 | NOK 14.60 | NOK 13.00 | 1.34M |
| 2026-09-14 | NOK 14.00 | -1.13% | NOK 14.22 | NOK 14.60 | NOK 14.00 | 511.33K |
| 2026-09-11 | NOK 14.16 | +5.83% | NOK 13.66 | NOK 14.28 | NOK 13.62 | 586.38K |
| 2026-09-10 | NOK 13.38 | -6.17% | NOK 14.26 | NOK 14.26 | NOK 13.26 | 1.35M |
| 2026-09-09 | NOK 14.26 | -1.52% | NOK 14.50 | NOK 14.68 | NOK 13.92 | 590.80K |
| 2026-09-08 | NOK 14.48 | +2.40% | NOK 14.34 | NOK 14.70 | NOK 14.12 | 840.95K |
| 2026-09-07 | NOK 14.14 | +3.97% | NOK 13.78 | NOK 14.20 | NOK 13.52 | 1.05M |
| 2026-09-04 | NOK 13.60 | +2.10% | NOK 13.40 | NOK 13.88 | NOK 13.38 | 948.19K |
| 2026-09-03 | NOK 13.32 | -0.75% | NOK 13.40 | NOK 13.90 | NOK 13.20 | 655.15K |
| 2026-09-02 | NOK 13.42 | -0.45% | NOK 13.38 | NOK 13.78 | NOK 13.12 | 610.49K |
| 2026-09-01 | NOK 13.48 | +1.51% | NOK 13.14 | NOK 13.50 | NOK 12.62 | 1.32M |
| 2026-08-31 | NOK 13.28 | +9.03% | NOK 12.16 | NOK 13.36 | NOK 12.06 | 1.19M |
| 2026-08-28 | NOK 12.18 | +2.70% | NOK 12.00 | NOK 12.22 | NOK 11.80 | 318.60K |
| 2026-08-27 | NOK 11.86 | -0.34% | NOK 12.00 | NOK 12.34 | NOK 11.86 | 386.52K |
| 2026-08-26 | NOK 11.90 | -3.25% | NOK 12.60 | NOK 12.60 | NOK 11.76 | 1.50M |
| 2026-08-25 | NOK 12.30 | -8.21% | NOK 13.22 | NOK 13.34 | NOK 12.30 | 845.71K |
| 2026-08-24 | NOK 13.40 | +3.55% | NOK 13.10 | NOK 13.46 | NOK 12.72 | 429.03K |
| 2026-08-21 | NOK 12.94 | +4.35% | NOK 12.48 | NOK 12.94 | NOK 12.34 | 542.55K |
| 2026-08-20 | NOK 12.40 | +0.32% | NOK 12.16 | NOK 12.58 | NOK 12.06 | 566.15K |
| 2026-08-19 | NOK 12.36 | +3.00% | NOK 12.10 | NOK 12.36 | NOK 11.78 | 586.22K |
| 2026-08-18 | NOK 12.00 | -3.23% | NOK 12.40 | NOK 12.72 | NOK 11.98 | 705.12K |
| 2026-08-17 | NOK 12.40 | +1.64% | NOK 12.30 | NOK 12.78 | NOK 12.30 | 900.23K |
| 2026-08-14 | NOK 12.20 | -8.55% | NOK 13.14 | NOK 13.42 | NOK 11.84 | 2.24M |
| 2026-08-13 | NOK 13.34 | +4.22% | NOK 12.96 | NOK 13.38 | NOK 12.50 | 765.47K |
| 2026-08-12 | NOK 12.80 | -2.59% | NOK 13.04 | NOK 13.70 | NOK 12.60 | 1.06M |
| 2026-08-11 | NOK 13.14 | +2.02% | NOK 12.80 | NOK 13.48 | NOK 12.60 | 989.53K |
| 2026-08-10 | NOK 12.88 | +5.57% | NOK 12.40 | NOK 12.90 | NOK 12.10 | 942.43K |
| 2026-08-07 | NOK 12.20 | +9.91% | NOK 11.28 | NOK 12.28 | NOK 11.28 | 1.16M |
| 2026-08-06 | NOK 11.10 | +8.40% | NOK 10.12 | NOK 11.32 | NOK 10.12 | 1.49M |
| 2026-08-05 | NOK 10.24 | -4.66% | NOK 10.60 | NOK 10.92 | NOK 10.00 | 462.78K |
| 2026-08-04 | NOK 10.74 | +1.90% | NOK 10.54 | NOK 10.94 | NOK 10.42 | 265.45K |
| 2026-08-03 | NOK 10.54 | +1.74% | NOK 10.50 | NOK 10.80 | NOK 10.22 | 273.98K |
| 2026-07-31 | NOK 10.36 | -0.19% | NOK 10.42 | NOK 10.76 | NOK 10.26 | 331.76K |
| 2026-07-30 | NOK 10.38 | 0.00% | NOK 10.28 | NOK 10.40 | NOK 10.04 | 221.11K |
| 2026-07-29 | NOK 10.38 | +4.95% | NOK 9.88 | NOK 10.50 | NOK 9.88 | 298.26K |
| 2026-07-28 | NOK 9.89 | -2.66% | NOK 10.16 | NOK 10.26 | NOK 9.80 | 528.04K |
| 2026-07-27 | NOK 10.16 | +0.20% | NOK 10.20 | NOK 10.44 | NOK 10.12 | 316.40K |
| 2026-07-24 | NOK 10.14 | -1.55% | NOK 10.36 | NOK 10.36 | NOK 10.12 | 600.63K |
| 2026-07-23 | NOK 10.30 | -2.83% | NOK 10.60 | NOK 10.88 | NOK 10.22 | 463.15K |
| 2026-07-22 | NOK 10.60 | -2.39% | NOK 11.00 | NOK 11.00 | NOK 10.30 | 759.86K |
| 2026-07-21 | NOK 10.86 | +0.18% | NOK 11.24 | NOK 11.30 | NOK 10.48 | 732.64K |
| 2026-07-20 | NOK 10.84 | -4.07% | NOK 11.40 | NOK 11.40 | NOK 10.70 | 693.15K |
| 2026-07-17 | NOK 11.30 | -11.72% | NOK 12.68 | NOK 12.68 | NOK 10.94 | 1.98M |
| 2026-07-16 | NOK 12.80 | -2.44% | NOK 13.18 | NOK 13.68 | NOK 12.78 | 1.17M |
| 2026-07-15 | NOK 13.12 | +6.49% | NOK 12.38 | NOK 13.30 | NOK 12.24 | 1.31M |
| 2026-07-14 | NOK 12.32 | +7.50% | NOK 11.38 | NOK 12.36 | NOK 11.26 | 989.32K |
| 2026-07-13 | NOK 11.46 | +4.95% | NOK 11.26 | NOK 11.68 | NOK 10.94 | 877.49K |
| 2026-07-10 | NOK 10.92 | +4.40% | NOK 10.84 | NOK 11.20 | NOK 9.80 | 1.38M |
| 2026-07-09 | NOK 10.46 | -0.57% | NOK 10.64 | NOK 10.68 | NOK 10.28 | 185.29K |
| 2026-07-08 | NOK 10.52 | -1.31% | NOK 10.60 | NOK 10.76 | NOK 10.26 | 336.62K |
| 2026-07-07 | NOK 10.66 | -4.31% | NOK 11.04 | NOK 11.28 | NOK 10.54 | 472.05K |
| 2026-07-06 | NOK 11.14 | +2.96% | NOK 10.86 | NOK 11.14 | NOK 10.72 | 301.87K |
| 2026-07-03 | NOK 10.82 | +0.93% | NOK 10.90 | NOK 11.06 | NOK 10.68 | 382.79K |
| 2026-07-02 | NOK 10.72 | +3.68% | NOK 10.38 | NOK 10.78 | NOK 10.00 | 409.14K |
| 2026-07-01 | NOK 10.34 | +2.58% | NOK 10.16 | NOK 10.38 | NOK 9.93 | 406.71K |
| 2026-06-30 | NOK 10.08 | +2.65% | NOK 9.90 | NOK 10.10 | NOK 9.84 | 211.35K |
| 2026-06-29 | NOK 9.82 | -2.77% | NOK 9.93 | NOK 10.16 | NOK 9.82 | 269.29K |
| 2026-06-26 | NOK 10.10 | -2.13% | NOK 10.12 | NOK 10.20 | NOK 9.89 | 587.45K |
| 2026-06-25 | NOK 10.32 | +4.35% | NOK 10.00 | NOK 10.40 | NOK 9.75 | 702.59K |
| 2026-06-24 | NOK 9.89 | -4.54% | NOK 10.24 | NOK 10.34 | NOK 9.72 | 1.17M |
| 2026-06-23 | NOK 10.36 | -9.76% | NOK 11.30 | NOK 11.30 | NOK 10.30 | 1.36M |
| 2026-06-22 | NOK 11.48 | +7.29% | NOK 10.86 | NOK 11.48 | NOK 10.40 | 1.47M |
| 2026-06-19 | NOK 10.70 | +9.74% | NOK 9.92 | NOK 10.82 | NOK 9.92 | 2.68M |
| 2026-06-18 | NOK 9.75 | +4.61% | NOK 9.40 | NOK 9.80 | NOK 9.15 | 1.96M |
| 2026-06-17 | NOK 9.32 | +8.37% | NOK 8.63 | NOK 9.36 | NOK 8.50 | 1.65M |
| 2026-06-16 | NOK 8.60 | +1.30% | NOK 8.60 | NOK 8.93 | NOK 8.49 | 1.11M |
| 2026-06-15 | NOK 8.49 | +2.91% | NOK 8.33 | NOK 8.58 | NOK 8.33 | 635.17K |
| 2026-06-12 | NOK 8.25 | +5.50% | NOK 7.99 | NOK 8.26 | NOK 7.86 | 630.77K |
| 2026-06-11 | NOK 7.82 | -2.86% | NOK 8.20 | NOK 8.20 | NOK 7.82 | 471.54K |
| 2026-06-10 | NOK 8.05 | +3.21% | NOK 7.78 | NOK 8.20 | NOK 7.60 | 730.85K |
| 2026-06-09 | NOK 7.80 | -6.02% | NOK 8.30 | NOK 8.30 | NOK 7.80 | 547.54K |
| 2026-06-08 | NOK 8.30 | +5.87% | NOK 7.64 | NOK 8.32 | NOK 7.57 | 870.28K |
| 2026-06-05 | NOK 7.84 | +2.08% | NOK 7.67 | NOK 8.00 | NOK 7.60 | 650.19K |
| 2026-06-04 | NOK 7.68 | +1.72% | NOK 7.60 | NOK 7.71 | NOK 7.32 | 449.66K |
| 2026-06-03 | NOK 7.55 | -2.45% | NOK 7.74 | NOK 7.86 | NOK 7.51 | 247.99K |
| 2026-06-02 | NOK 7.74 | +8.10% | NOK 7.33 | NOK 7.87 | NOK 7.22 | 948.52K |
| 2026-06-01 | NOK 7.16 | -6.41% | NOK 7.70 | NOK 7.70 | NOK 7.06 | 808.63K |
| 2026-05-29 | NOK 7.65 | +0.66% | NOK 7.64 | NOK 7.90 | NOK 7.60 | 645.76K |