Advertisement
U.S. markets closed

Polaris Media ASA (POL.OL)

Oslo - Oslo Delayed Price. Currency in NOK
70.00-2.50 (-3.45%)
At close: 01:05PM CET
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202470.0070.5070.0070.0070.00450
Mar 26, 202472.5072.5071.0072.5072.50459
Mar 25, 202471.0071.0071.0071.0071.00223
Mar 22, 202472.0072.0070.5070.5070.5052
Mar 21, 202470.0072.0070.0070.0070.00956
Mar 20, 202470.0070.0070.0070.0070.00-
Mar 19, 202470.0070.0070.0070.0070.00150
Mar 18, 202471.5071.5071.5071.5071.50-
Mar 15, 202470.0071.5070.0071.5071.501,057
Mar 14, 202472.5072.5070.5070.5070.501,375
Mar 13, 202470.0073.5070.0072.5072.508,761
Mar 12, 202472.5072.5072.0072.0072.0044
Mar 11, 202472.0072.0072.0072.0072.0084
Mar 08, 202470.0072.0070.0072.0072.00454
Mar 07, 202470.0072.0070.0070.0070.00150
Mar 06, 202468.5068.5068.5068.5068.50-
Mar 05, 202468.5068.5068.5068.5068.5065,015
Mar 04, 202469.5074.0069.0069.0069.001,859
Mar 01, 202468.5070.0068.5070.0070.001,353
Feb 29, 202468.5075.0068.5074.0074.00635
Feb 28, 202471.0071.0071.0071.0071.00239
Feb 27, 202474.5074.5074.5074.5074.505
Feb 26, 202470.0075.0068.0074.5074.506,539
Feb 23, 202470.0070.0070.0070.0070.0078
Feb 22, 202470.0070.0070.0070.0070.00-
Feb 21, 202468.0070.5068.0070.0070.004,284
Feb 20, 202470.0070.0068.0070.0070.002,368
Feb 19, 202470.0071.0070.0070.5070.50332
Feb 16, 202471.0071.0071.0071.0071.0071
Feb 15, 202470.0071.0070.0071.0071.001,660
Feb 14, 202470.0070.0070.0070.0070.00-
Feb 13, 202473.0073.0070.0070.0070.001,516
Feb 12, 202470.0070.5070.0070.5070.502,639
Feb 09, 202462.5069.5062.5069.5069.50670
Feb 08, 202469.0070.0065.0065.0065.003,653
Feb 07, 202471.5072.0069.5072.0072.004,178
Feb 06, 202468.0070.0068.0069.5069.502,788
Feb 05, 202468.0069.0068.0069.0069.00860
Feb 02, 202470.0070.0070.0070.0070.001,039
Feb 01, 202470.0070.0070.0070.0070.00732
Jan 31, 202470.0074.5068.0069.0069.001,995
Jan 30, 202471.0071.0071.0071.0071.00158
Jan 29, 202468.0070.5068.0070.5070.50596
Jan 26, 202470.0070.5069.0070.5070.50442
Jan 25, 202471.5071.5071.5071.5071.50505
Jan 24, 202469.0074.0069.0071.0071.002,261
Jan 23, 202477.0077.0077.0077.0077.001,309
Jan 22, 202478.0078.0076.0077.0077.00330
Jan 19, 202476.0078.0076.0078.0078.00884
Jan 18, 202478.0078.0076.0076.0076.001,031
Jan 17, 202477.5078.0073.0078.0078.00954
Jan 16, 202480.0088.0076.0078.0078.002,435
Jan 15, 202479.0079.0077.0077.5077.501,873
Jan 12, 202475.0075.0072.0072.0072.002,969
Jan 11, 202476.0077.0073.0075.0075.005,020
Jan 10, 202476.0076.0072.5075.0075.0050,623
Jan 09, 202472.0074.0072.0072.0072.003,313
Jan 08, 202471.5075.0071.5071.5071.501,110
Jan 05, 202471.0076.0071.0075.0075.00845
Jan 04, 202472.5075.0071.5071.5071.505,446
Jan 03, 202466.0073.0066.0072.5072.507,653
Jan 02, 202468.5068.5066.0066.0066.00536
Dec 29, 202369.0070.0068.5068.5068.506,760
Dec 28, 202369.0069.0068.0069.0069.00726
Dec 27, 202373.0073.0067.5070.5070.50125
Dec 22, 202365.0072.0065.0070.5070.508,188
Dec 21, 202368.0070.0067.0067.0067.002,299
Dec 20, 202371.0071.0067.0067.5067.50459
Dec 19, 202367.0070.0065.5070.0070.002,225
Dec 18, 202370.0071.0065.5069.5069.501,990
Dec 15, 202372.0072.0066.0069.5069.50619
Dec 14, 202368.0072.0064.5072.0072.004,987
Dec 13, 202361.5075.0061.5068.0068.0023,965
Dec 12, 202357.0057.0057.0057.0057.003,500
Dec 11, 202355.0057.0055.0057.0057.0031,666
Dec 08, 202355.0055.0055.0055.0055.00965
Dec 07, 202355.5055.5055.5055.5055.501,000
Dec 06, 202355.5055.5055.5055.5055.50-
Dec 05, 202356.5056.5055.5055.5055.502,321
Dec 04, 202355.5055.5055.5055.5055.50-
Dec 01, 202355.5055.5055.5055.5055.50-
Nov 30, 202355.5055.5055.5055.5055.501,000
Nov 29, 202355.5055.5055.5055.5055.50516
Nov 28, 202352.5056.5052.5056.5056.505
Nov 27, 202355.0055.0055.0055.0055.00496
Nov 24, 202355.0055.0055.0055.0055.001,974
Nov 23, 202357.0057.0055.5055.5055.50275
Nov 22, 202354.5055.5054.5055.5055.508,323
Nov 21, 202353.5054.0052.0052.0052.003,169
Nov 20, 202352.0052.0052.0052.0052.00366
Nov 17, 202353.5053.5053.5053.5053.508
Nov 16, 202352.5052.5052.5052.5052.50208
Nov 15, 202352.0052.0052.0052.0052.00-
Nov 14, 202352.0052.0052.0052.0052.004,764
Nov 13, 202355.5055.5052.0052.0052.00713
Nov 10, 202354.0054.0052.0052.0052.003,651
Nov 09, 202354.0054.5053.5053.5053.502,659
Nov 08, 202352.0053.0052.0052.0052.001,999
Nov 07, 202352.0053.0052.0053.0053.005,411
Nov 06, 202352.0052.0052.0052.0052.00255
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...