Oslo - Delayed Quote NOK

poLight ASA (PLT.OL)

2.5550 -0.0700 (-2.67%)
At close: April 26 at 4:25 PM GMT+2
Currency in NOK
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 2.6250 2.6250 2.5300 2.5550 2.5550 431,937
Apr 25, 2024 2.5900 2.6950 2.5650 2.6250 2.6250 594,371
Apr 24, 2024 2.7500 2.8150 2.5900 2.6400 2.6400 894,884
Apr 23, 2024 2.9850 3.0800 2.8000 2.8100 2.8100 674,273
Apr 22, 2024 3.0100 3.1500 2.9700 3.0300 3.0300 273,389
Apr 19, 2024 3.2500 3.2500 2.9000 3.0750 3.0750 1,183,783
Apr 18, 2024 3.8608 3.8608 3.4789 2.7831 2.7831 817,204
Apr 17, 2024 3.5468 3.8862 3.4789 3.6147 3.6147 693,118
Apr 16, 2024 3.9880 3.9880 3.5426 3.5426 3.5426 330,073
Apr 15, 2024 4.2214 4.3190 3.8183 3.8268 3.8268 377,302
Apr 12, 2024 4.2256 4.9723 3.9202 3.9796 3.9796 3,544,585
Apr 11, 2024 3.1565 4.1493 3.1395 4.1026 4.1026 2,758,009
Apr 10, 2024 3.6750 3.7200 3.5750 3.7200 3.7200 378,195
Apr 9, 2024 3.7200 3.7200 3.3850 3.5250 3.5250 454,085
Apr 8, 2024 3.3500 3.8850 3.2000 3.5650 3.5650 1,167,969
Apr 5, 2024 3.4500 3.4900 3.4000 3.4050 3.4050 161,899
Apr 4, 2024 3.4850 3.5000 3.4000 3.4750 3.4750 231,862
Apr 3, 2024 3.5950 3.5950 3.4500 3.4500 3.4500 194,026
Apr 2, 2024 3.8700 3.8700 3.5400 3.5400 3.5400 460,438
Mar 27, 2024 3.7000 3.8450 3.6200 3.8350 3.8350 467,822
Mar 26, 2024 3.6450 3.7800 3.5000 3.7000 3.7000 820,767
Mar 25, 2024 3.6800 3.9450 3.4000 3.7150 3.7150 719,452
Mar 22, 2024 3.6400 3.7450 3.6200 3.6400 3.6400 265,580
Mar 21, 2024 3.8000 3.8000 3.5500 3.6200 3.6200 226,881
Mar 20, 2024 4.1800 4.1800 3.7050 3.7400 3.7400 553,387
Mar 19, 2024 3.5000 4.2900 3.4600 3.9600 3.9600 1,351,129
Mar 18, 2024 3.9700 3.9700 3.3200 3.5800 3.5800 1,457,930
Mar 15, 2024 4.4000 4.4550 3.9000 3.9100 3.9100 1,224,863
Mar 14, 2024 4.9800 5.1300 4.1850 4.2000 4.2000 3,305,735
Mar 13, 2024 6.7800 6.9400 6.6500 6.8100 6.8100 290,125
Mar 12, 2024 7.0000 7.0000 6.7100 6.7500 6.7500 342,584
Mar 11, 2024 7.0000 7.0000 6.6600 6.9700 6.9700 411,514
Mar 8, 2024 7.2500 7.3100 6.8500 7.0100 7.0100 580,897
Mar 7, 2024 7.3400 7.4200 7.0300 7.2500 7.2500 646,119
Mar 6, 2024 7.1200 7.3700 6.9000 7.3100 7.3100 619,538
Mar 5, 2024 7.4500 7.7900 7.1000 7.2600 7.2600 772,753
Mar 4, 2024 8.4500 8.4500 7.0100 7.4500 7.4500 2,089,460
Mar 1, 2024 7.3500 8.5900 7.3100 8.4800 8.4800 1,589,154
Feb 29, 2024 7.3000 7.6400 6.8000 7.3100 7.3100 1,639,891
Feb 28, 2024 6.9900 7.6200 5.9500 7.1400 7.1400 3,960,964
Feb 27, 2024 10.1000 10.3200 6.6600 7.0000 7.0000 6,064,717
Feb 26, 2024 12.5200 13.0200 12.1000 12.2600 12.2600 296,578
Feb 23, 2024 12.5400 12.7600 12.2200 12.7600 12.7600 162,655
Feb 22, 2024 12.3600 12.8400 12.2400 12.6400 12.6400 187,449
Feb 21, 2024 12.5800 13.0600 12.1200 12.3400 12.3400 345,960
Feb 20, 2024 12.2600 13.0000 12.2000 12.6000 12.6000 454,200
Feb 19, 2024 13.0400 13.3600 12.2000 12.2600 12.2600 660,464
Feb 16, 2024 13.3000 13.5200 13.0000 13.1000 13.1000 194,173
Feb 15, 2024 13.8400 13.8400 13.1800 13.2800 13.2800 219,973
Feb 14, 2024 13.0200 13.8000 12.3200 13.7000 13.7000 449,283
Feb 13, 2024 15.1800 15.1800 13.0400 13.1200 13.1200 487,674
Feb 12, 2024 14.0000 14.5600 14.0000 14.3800 14.3800 199,555
Feb 9, 2024 14.4200 14.7000 13.9200 14.1800 14.1800 700,938
Feb 8, 2024 14.7800 15.0800 14.4400 14.4400 14.4400 265,813
Feb 7, 2024 14.7000 15.7000 14.4000 14.6000 14.6000 861,774
Feb 6, 2024 14.3600 15.2000 14.2000 14.7400 14.7400 710,276
Feb 5, 2024 13.8000 15.0200 13.4800 14.1800 14.1800 699,010
Feb 2, 2024 14.8000 14.8000 13.0200 14.0000 14.0000 1,917,723
Feb 1, 2024 14.5000 15.4400 14.2000 14.6800 14.6800 724,164
Jan 31, 2024 15.8600 15.8600 14.1000 14.7000 14.7000 1,802,243
Jan 30, 2024 17.8800 18.0000 16.5000 16.8800 16.8800 909,160
Jan 29, 2024 18.6200 18.8600 17.7400 18.0800 18.0800 402,530
Jan 26, 2024 18.6200 19.0000 17.0000 18.5200 18.5200 1,150,608
Jan 25, 2024 21.2500 21.2500 17.9800 18.7000 18.7000 1,073,279
Jan 24, 2024 21.6000 21.9000 20.5000 21.3500 21.3500 327,029
Jan 23, 2024 21.6000 21.6000 20.0000 20.5500 20.5500 901,940
Jan 22, 2024 24.5000 24.5000 21.8000 22.1000 22.1000 1,117,479
Jan 19, 2024 24.2000 25.4000 24.0000 24.3500 24.3500 1,212,850
Jan 18, 2024 22.4500 23.7500 22.1000 23.1000 23.1000 677,190
Jan 17, 2024 22.5000 22.5000 21.0000 21.8000 21.8000 317,174
Jan 16, 2024 20.9500 21.9000 20.3500 21.1500 21.1500 403,536
Jan 15, 2024 20.6000 21.0500 20.1500 20.1500 20.1500 296,656
Jan 12, 2024 20.1500 20.6500 18.9600 20.3000 20.3000 1,090,936
Jan 11, 2024 22.1000 23.0500 20.0000 20.4000 20.4000 863,449
Jan 10, 2024 23.3500 23.7000 22.1000 22.1000 22.1000 332,960
Jan 9, 2024 22.6000 24.0000 21.9500 23.5000 23.5000 586,067
Jan 8, 2024 25.0000 25.0000 22.9000 23.3500 23.3500 449,363
Jan 5, 2024 24.9000 25.7000 23.2500 24.9000 24.9000 749,586
Jan 4, 2024 23.6000 25.4000 23.6000 24.0500 24.0500 803,825
Jan 3, 2024 22.3500 23.3000 22.1000 23.3000 23.3000 324,650
Jan 2, 2024 21.5500 22.3500 20.7000 22.3500 22.3500 343,322
Dec 29, 2023 21.0000 21.4500 20.4000 21.4500 21.4500 198,550
Dec 28, 2023 20.5000 21.0500 19.7600 20.7000 20.7000 143,665
Dec 27, 2023 20.1500 21.4000 20.0000 20.2500 20.2500 368,070
Dec 22, 2023 20.5000 20.5500 18.9800 19.9000 19.9000 624,586
Dec 21, 2023 18.8800 20.8500 18.5000 20.5000 20.5000 533,584
Dec 20, 2023 19.2000 19.3000 18.3000 18.8800 18.8800 231,672
Dec 19, 2023 17.9200 19.2000 17.6200 19.0600 19.0600 558,613
Dec 18, 2023 17.9000 18.6400 17.3800 17.7400 17.7400 331,841
Dec 15, 2023 17.3000 17.8600 16.7600 17.4600 17.4600 287,442
Dec 14, 2023 16.2600 17.2000 16.2600 16.9600 16.9600 314,943
Dec 13, 2023 15.8600 16.6600 15.1200 16.2200 16.2200 667,819
Dec 12, 2023 15.3000 15.6400 14.8000 15.6200 15.6200 173,474
Dec 11, 2023 15.0000 15.2800 14.5000 15.0000 15.0000 333,815
Dec 8, 2023 14.8800 15.2400 14.6800 15.0000 15.0000 361,748
Dec 7, 2023 14.2400 14.8800 14.0600 14.2400 14.2400 74,466
Dec 6, 2023 14.0000 14.9600 14.0000 14.3600 14.3600 93,360
Dec 5, 2023 15.5800 15.5800 14.0400 14.1600 14.1600 166,515
Dec 4, 2023 15.2400 15.5800 14.6000 15.3000 15.3000 186,028
Dec 1, 2023 14.5600 15.0600 13.6400 14.9200 14.9200 466,600
Nov 30, 2023 16.0000 16.0000 14.7400 14.7600 14.7600 284,597
Nov 29, 2023 16.0000 16.1800 15.4400 15.6200 15.6200 124,325
Nov 28, 2023 16.9000 17.1600 15.2400 15.8000 15.8000 655,438
Nov 27, 2023 15.3000 16.4000 14.7000 16.2600 16.2600 375,305
Nov 24, 2023 15.2000 15.4000 14.7000 15.3400 15.3400 303,603
Nov 23, 2023 15.0000 15.4200 14.4000 15.2200 15.2200 343,516
Nov 22, 2023 14.7600 17.5000 14.2600 14.6400 14.6400 1,500,928
Nov 21, 2023 15.0800 15.0800 13.8600 14.5600 14.5600 550,698
Nov 20, 2023 12.6600 15.2600 12.5000 15.1000 15.1000 1,265,154
Nov 17, 2023 12.4400 12.5600 11.9200 12.3600 12.3600 234,449
Nov 16, 2023 11.9400 12.7200 11.9000 12.3000 12.3000 604,772
Nov 15, 2023 11.2400 12.1600 11.2400 11.6800 11.6800 395,536
Nov 14, 2023 11.2800 11.3600 10.9400 11.2400 11.2400 201,031
Nov 13, 2023 11.5000 11.5000 10.8600 11.0600 11.0600 242,805
Nov 10, 2023 10.9600 11.1800 10.6600 10.8000 10.8000 210,817
Nov 9, 2023 10.0200 11.0000 10.0200 10.7200 10.7200 300,619
Nov 8, 2023 10.2400 10.3800 9.8000 10.0200 10.0200 258,242
Nov 7, 2023 10.4000 10.6600 10.1600 10.2400 10.2400 148,708
Nov 6, 2023 10.7000 10.7000 10.2400 10.2800 10.2800 162,394
Nov 3, 2023 10.5000 10.7400 10.2000 10.4200 10.4200 201,957
Nov 2, 2023 11.1000 11.1000 10.3000 10.4400 10.4400 577,987
Nov 1, 2023 11.6800 11.6800 10.9000 11.0000 11.0000 174,051
Oct 31, 2023 11.1000 11.5800 10.9000 10.9000 10.9000 166,141
Oct 30, 2023 11.7000 11.9600 11.0000 11.3000 11.3000 175,718
Oct 27, 2023 11.7600 11.8200 11.6400 11.6400 11.6400 28,948
Oct 26, 2023 12.2000 12.2000 11.7200 11.7400 11.7400 48,393
Oct 25, 2023 11.8400 12.0000 11.6000 11.8400 11.8400 46,045
Oct 24, 2023 12.2000 12.2000 11.7000 11.7000 11.7000 79,995
Oct 23, 2023 12.0000 12.6800 11.8000 11.8600 11.8600 136,432
Oct 20, 2023 12.4400 12.6600 12.2000 12.4600 12.4600 101,555
Oct 19, 2023 12.6000 12.7800 12.4800 12.5000 12.5000 70,484
Oct 18, 2023 12.7600 12.9200 12.5400 12.7800 12.7800 113,059
Oct 17, 2023 12.6000 12.9800 12.6000 12.8000 12.8000 100,005
Oct 16, 2023 12.4000 12.9600 12.4000 12.6200 12.6200 90,101
Oct 13, 2023 12.6200 12.7800 12.3800 12.4800 12.4800 140,092
Oct 12, 2023 12.7800 12.8000 12.3200 12.6200 12.6200 144,572
Oct 11, 2023 12.5000 12.8000 12.2200 12.7200 12.7200 181,924
Oct 10, 2023 12.6000 12.6000 12.3000 12.4600 12.4600 185,940
Oct 9, 2023 12.8200 12.8200 12.3200 12.5400 12.5400 112,423
Oct 6, 2023 13.0000 13.1600 12.5600 12.8000 12.8000 83,772
Oct 5, 2023 12.8400 13.0600 12.7000 12.8000 12.8000 130,840
Oct 4, 2023 13.4000 13.4000 12.7000 12.8000 12.8000 185,216
Oct 3, 2023 13.6000 13.6000 13.1200 13.3200 13.3200 93,409
Oct 2, 2023 13.3200 13.6800 13.3200 13.5000 13.5000 111,105
Sep 29, 2023 13.3800 13.6400 13.2400 13.3800 13.3800 203,423
Sep 28, 2023 13.1600 13.2000 12.8000 13.0400 13.0400 110,395
Sep 27, 2023 12.9800 13.4200 12.8000 12.9000 12.9000 509,990
Sep 26, 2023 13.0000 13.1000 12.6200 13.0000 13.0000 244,453
Sep 25, 2023 13.2000 13.4600 12.7600 12.9600 12.9600 216,835
Sep 22, 2023 12.8200 13.8400 12.8000 12.9200 12.9200 281,366
Sep 21, 2023 13.0800 13.0800 12.7000 12.8200 12.8200 99,719
Sep 20, 2023 12.8000 13.1200 12.7800 13.0000 13.0000 123,550
Sep 19, 2023 12.7000 12.8400 12.5000 12.6400 12.6400 87,827
Sep 18, 2023 12.7600 13.0800 12.6400 12.7000 12.7000 119,276
Sep 15, 2023 12.9600 12.9800 12.7600 12.8400 12.8400 88,624
Sep 14, 2023 12.4600 12.8200 12.2600 12.7800 12.7800 82,109
Sep 13, 2023 12.7800 12.7800 12.3200 12.4800 12.4800 98,613
Sep 12, 2023 12.4000 12.9000 12.2400 12.5600 12.5600 122,067
Sep 11, 2023 12.5000 12.5000 12.2200 12.4000 12.4000 29,254
Sep 8, 2023 12.1200 12.4200 12.1000 12.1600 12.1600 71,443
Sep 7, 2023 12.3800 12.4600 12.1000 12.2200 12.2200 191,910
Sep 6, 2023 12.5000 12.5000 12.0200 12.2400 12.2400 59,409
Sep 5, 2023 12.4000 12.4000 12.0800 12.1200 12.1200 118,815
Sep 4, 2023 12.8000 12.8000 12.2600 12.4200 12.4200 77,807
Sep 1, 2023 12.8000 12.8000 12.3400 12.6600 12.6600 54,795
Aug 31, 2023 11.9200 12.7000 11.8800 12.5000 12.5000 289,698
Aug 30, 2023 12.0600 12.1600 11.9200 11.9200 11.9200 104,584
Aug 29, 2023 12.2000 12.2000 11.8200 12.0400 12.0400 40,645
Aug 28, 2023 11.9600 12.1400 11.7600 11.7600 11.7600 169,655
Aug 25, 2023 12.3000 12.3000 11.7000 12.0000 12.0000 103,546
Aug 24, 2023 11.9800 12.5000 11.6200 11.8400 11.8400 297,352
Aug 23, 2023 12.1000 12.1000 11.5600 11.8000 11.8000 184,927
Aug 22, 2023 12.0800 12.3400 11.9600 12.0000 12.0000 153,609
Aug 21, 2023 12.5800 12.5800 12.1200 12.1200 12.1200 225,270
Aug 18, 2023 12.6600 12.7200 12.0800 12.5600 12.5600 359,315
Aug 17, 2023 12.9600 13.4200 12.6200 12.8000 12.8000 353,706
Aug 16, 2023 14.0000 14.0000 13.5600 13.8000 13.8000 386,412
Aug 15, 2023 13.7000 14.0000 13.2800 13.8600 13.8600 314,842
Aug 14, 2023 13.8400 13.8400 13.2600 13.4200 13.4200 288,103
Aug 11, 2023 13.5000 13.9600 13.3000 13.8400 13.8400 226,440
Aug 10, 2023 13.7400 13.7400 13.1200 13.4600 13.4600 303,919
Aug 9, 2023 12.9000 13.6800 12.9000 13.5000 13.5000 141,420
Aug 8, 2023 13.6800 13.6800 12.9800 12.9800 12.9800 191,090
Aug 7, 2023 13.8800 13.8800 13.2000 13.4000 13.4000 129,106
Aug 4, 2023 12.7200 13.7800 12.7200 13.7800 13.7800 309,248
Aug 3, 2023 12.4200 13.1400 12.3600 13.0400 13.0400 312,411
Aug 2, 2023 12.8000 12.8000 12.3800 12.4200 12.4200 85,916
Aug 1, 2023 12.7400 12.7800 12.5000 12.7200 12.7200 90,430
Jul 31, 2023 13.4000 13.4000 12.6200 12.7200 12.7200 135,825
Jul 28, 2023 13.8600 13.8600 12.7400 12.8600 12.8600 425,059
Jul 27, 2023 12.7600 13.8000 12.6400 13.5600 13.5600 793,145
Jul 26, 2023 12.5000 12.9000 12.3800 12.4800 12.4800 246,586
Jul 25, 2023 12.9000 12.9600 12.3200 12.6000 12.6000 249,399
Jul 24, 2023 12.0200 12.6000 11.9600 12.5400 12.5400 244,539
Jul 21, 2023 12.1000 12.3200 11.8200 12.0600 12.0600 201,341
Jul 20, 2023 12.7200 12.7200 12.1400 12.1600 12.1600 223,291
Jul 19, 2023 12.4800 13.2000 12.2000 12.8000 12.8000 605,125
Jul 18, 2023 11.7000 12.4400 11.7000 12.3400 12.3400 245,604
Jul 17, 2023 11.6000 12.1600 11.3600 12.0800 12.0800 227,409
Jul 14, 2023 11.3400 11.7600 11.2600 11.5800 11.5800 162,136
Jul 13, 2023 11.3000 11.6400 11.1200 11.3800 11.3800 175,091
Jul 12, 2023 11.3000 11.3000 11.0000 11.2000 11.2000 81,426
Jul 11, 2023 11.2600 11.3800 10.9800 11.0200 11.0200 419,770
Jul 10, 2023 11.4600 11.5800 11.1600 11.2400 11.2400 134,050
Jul 7, 2023 12.0000 12.0000 11.2200 11.5000 11.5000 98,449
Jul 6, 2023 11.3800 11.5800 11.3000 11.3200 11.3200 97,439
Jul 5, 2023 11.5800 11.6400 11.3000 11.4200 11.4200 143,092
Jul 4, 2023 11.3600 11.6000 11.1600 11.4400 11.4400 166,085
Jul 3, 2023 11.4400 11.5000 11.2400 11.3400 11.3400 135,049
Jun 30, 2023 12.5400 12.5400 11.3800 11.4200 11.4200 168,687
Jun 29, 2023 12.0000 12.0000 11.4200 11.5000 11.5000 137,340
Jun 28, 2023 11.4000 11.9000 11.3000 11.8400 11.8400 143,046
Jun 27, 2023 11.4800 11.6200 11.2000 11.3400 11.3400 153,746
Jun 26, 2023 11.1000 11.4800 11.0200 11.1200 11.1200 68,020
Jun 23, 2023 11.1400 11.7800 11.0400 11.2000 11.2000 153,109
Jun 22, 2023 11.2200 11.6400 10.9000 11.2000 11.2000 373,952
Jun 21, 2023 12.0000 12.1600 11.3800 11.6400 11.6400 237,301
Jun 20, 2023 12.6000 12.6200 11.7400 11.7600 11.7600 380,017
Jun 19, 2023 13.1000 13.1000 12.6000 12.6000 12.6000 188,980
Jun 16, 2023 13.5000 13.5000 12.9800 13.0800 13.0800 333,584
Jun 15, 2023 13.0000 13.3400 13.0000 13.1200 13.1200 202,181
Jun 14, 2023 13.4000 13.4000 12.9400 13.2200 13.2200 153,405
Jun 13, 2023 13.3000 13.4800 12.8400 13.1000 13.1000 231,770
Jun 12, 2023 12.5000 13.4000 12.0200 13.1000 13.1000 682,407
Jun 9, 2023 11.6200 12.3400 11.2600 12.2400 12.2400 439,498
Jun 8, 2023 12.8000 12.8000 11.5000 11.6800 11.6800 431,012
Jun 7, 2023 11.3000 12.9400 11.2200 12.7400 12.7400 682,931
Jun 6, 2023 10.8400 11.2000 10.6000 11.1200 11.1200 228,616
Jun 5, 2023 10.8600 11.2800 10.7200 10.8600 10.8600 74,471
Jun 2, 2023 10.9000 10.9600 10.7600 10.8000 10.8000 84,930
Jun 1, 2023 10.8600 11.0200 10.7400 10.7400 10.7400 78,854
May 31, 2023 11.0000 11.0800 10.7600 10.8600 10.8600 72,704
May 30, 2023 11.6800 11.6800 10.9600 11.0000 11.0000 154,669
May 26, 2023 10.8000 11.6000 10.6800 11.5000 11.5000 254,876
May 25, 2023 11.2200 11.2800 10.8200 10.8400 10.8400 150,637
May 24, 2023 11.5200 11.5200 11.2000 11.2600 11.2600 79,892
May 23, 2023 11.4400 11.6600 11.3000 11.4200 11.4200 168,081
May 22, 2023 11.7000 12.0000 11.3600 11.6200 11.6200 240,403
May 19, 2023 10.6200 11.5200 10.6000 11.4000 11.4000 252,859
May 16, 2023 10.8000 10.9600 10.5000 10.5200 10.5200 294,252
May 15, 2023 10.9000 11.0400 10.6000 10.7200 10.7200 313,476
May 12, 2023 10.8800 10.9600 10.5800 10.7600 10.7600 562,334
May 11, 2023 11.2000 11.6800 10.9000 11.0200 11.0200 407,114
May 10, 2023 11.3000 11.7600 11.0000 11.1600 11.1600 216,710
May 9, 2023 11.6800 11.6800 11.0400 11.3200 11.3200 229,024
May 8, 2023 12.0000 12.1000 11.6400 11.7400 11.7400 76,420
May 5, 2023 11.7000 12.0400 11.5600 12.0000 12.0000 193,216
May 4, 2023 11.5200 12.0000 11.3200 11.8200 11.8200 244,569
May 3, 2023 12.0200 12.3200 11.2000 11.3800 11.3800 204,354
May 2, 2023 12.3800 12.6400 11.6200 11.9800 11.9800 294,928
Apr 28, 2023 11.9000 12.3000 11.8000 12.1000 12.1000 265,079
Apr 27, 2023 12.0400 12.3600 11.6600 11.9800 11.9800 226,700
Apr 26, 2023 12.3200 12.8600 11.9000 12.0200 12.0200 169,039

Related Tickers

ENSU.OL Ensurge Micropower ASA
1.3500
+3.05%
 
OST Ostin Technology Group Co., Ltd.
0.4242
+4.74%
 
KIT.OL Kitron ASA
28.30
-2.21%
 
KULR KULR Technology Group, Inc.
0.4653
-0.58%
 
HOLO MicroCloud Hologram Inc.
2.5000
-0.79%