Singapore markets open in 6 hours 43 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,471.35 -6.55 (-0.12%) Dow
39,081.30 -46.50 (-0.12%) Nasdaq
17,831.58 +26.42 (+0.15%) Bitcoin USD
61,766.50 +782.16 (+1.28%) CMC Crypto 200
1,286.99 +20.84 (+1.65%)
poLight ASA (PLT.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 04:27PM CEST
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 3.8300 | 3.9050 | 3.7650 | 3.8500 | 3.8500 | 357,406 |
| 26 Jun 2024 | 4.0050 | 4.0450 | 3.7700 | 3.8000 | 3.8000 | 1,951,638 |
| 25 Jun 2024 | 3.8050 | 4.0950 | 3.7700 | 4.0300 | 4.0300 | 2,476,127 |
| 24 Jun 2024 | 3.8900 | 3.8900 | 3.7000 | 3.7800 | 3.7800 | 1,118,918 |
| 21 Jun 2024 | 3.5950 | 3.8950 | 3.4650 | 3.8000 | 3.8000 | 770,635 |
| 20 Jun 2024 | 3.5800 | 3.5800 | 3.3900 | 3.5300 | 3.5300 | 1,131,355 |
| 19 Jun 2024 | 3.5900 | 3.7000 | 3.5000 | 3.5200 | 3.5200 | 535,596 |
| 18 Jun 2024 | 3.8300 | 3.8300 | 3.4500 | 3.4900 | 3.4900 | 2,031,863 |
| 17 Jun 2024 | 3.7000 | 3.8500 | 3.5000 | 3.7450 | 3.7450 | 2,998,675 |
| 14 Jun 2024 | 4.1300 | 4.2400 | 3.7100 | 3.7850 | 3.7850 | 3,695,986 |
| 13 Jun 2024 | 3.8800 | 4.2000 | 3.5800 | 4.1400 | 4.1400 | 4,082,227 |
| 12 Jun 2024 | 3.2950 | 3.9250 | 3.2350 | 3.8650 | 3.8650 | 5,347,917 |
| 11 Jun 2024 | 3.3550 | 3.6250 | 3.2050 | 3.2600 | 3.2600 | 4,032,471 |
| 10 Jun 2024 | 3.0300 | 3.2900 | 2.9900 | 3.2700 | 3.2700 | 2,154,782 |
| 07 Jun 2024 | 2.9000 | 3.0850 | 2.8850 | 2.9450 | 2.9450 | 1,507,517 |
| 06 Jun 2024 | 2.8950 | 3.1450 | 2.7900 | 2.8650 | 2.8650 | 1,973,372 |
| 05 Jun 2024 | 3.2950 | 3.4300 | 2.8250 | 2.8350 | 2.8350 | 7,697,186 |
| 04 Jun 2024 | 2.7100 | 3.3250 | 2.6500 | 3.3000 | 3.3000 | 6,174,908 |
| 03 Jun 2024 | 2.8200 | 2.9650 | 2.6500 | 2.6850 | 2.6850 | 2,551,487 |
| 31 May 2024 | 2.5000 | 2.7500 | 2.4800 | 2.7350 | 2.7350 | 4,206,311 |
| 30 May 2024 | 2.5950 | 2.5950 | 2.4500 | 2.5050 | 2.5050 | 1,763,612 |
| 29 May 2024 | 2.8500 | 2.8500 | 2.4850 | 2.5350 | 2.5350 | 3,232,448 |
| 28 May 2024 | 2.5800 | 2.8800 | 2.5800 | 2.7900 | 2.7900 | 3,486,005 |
| 27 May 2024 | 2.4800 | 2.5950 | 2.4150 | 2.5750 | 2.5750 | 1,500,738 |
| 24 May 2024 | 2.5450 | 2.5450 | 2.4000 | 2.4300 | 2.4300 | 1,740,847 |
| 23 May 2024 | 2.5500 | 2.6000 | 2.4750 | 2.4900 | 2.4900 | 1,666,747 |
| 22 May 2024 | 2.4150 | 2.6150 | 2.3500 | 2.4300 | 2.4300 | 4,657,663 |
| 21 May 2024 | 2.4700 | 2.6900 | 2.3350 | 2.3600 | 2.3600 | 2,205,967 |
| 16 May 2024 | 2.4850 | 2.4850 | 2.4150 | 2.4700 | 2.4700 | 365,755 |
| 15 May 2024 | 2.4600 | 2.5250 | 2.4100 | 2.4200 | 2.4200 | 608,636 |
| 14 May 2024 | 2.5950 | 2.5950 | 2.4200 | 2.4550 | 2.4550 | 713,585 |
| 13 May 2024 | 2.6500 | 2.6500 | 2.4600 | 2.4900 | 2.4900 | 859,981 |
| 10 May 2024 | 2.6200 | 2.7400 | 2.5150 | 2.5900 | 2.5900 | 768,380 |
| 08 May 2024 | 2.4950 | 2.7000 | 2.4900 | 2.6100 | 2.6100 | 2,213,832 |
| 07 May 2024 | 2.6250 | 2.6250 | 2.3750 | 2.4450 | 2.4450 | 2,099,120 |
| 06 May 2024 | 2.7000 | 2.7800 | 2.5650 | 2.5700 | 2.5700 | 994,405 |
| 03 May 2024 | 2.7400 | 2.7400 | 2.5100 | 2.6500 | 2.6500 | 496,741 |
| 02 May 2024 | 2.6000 | 2.8500 | 2.5300 | 2.6800 | 2.6800 | 2,212,656 |
| 30 Apr 2024 | 2.4600 | 2.5800 | 2.4600 | 2.5000 | 2.5000 | 1,207,139 |
| 29 Apr 2024 | 2.5500 | 2.5900 | 2.4650 | 2.4700 | 2.4700 | 854,757 |
| 26 Apr 2024 | 2.6250 | 2.6250 | 2.5300 | 2.5550 | 2.5550 | 431,937 |
| 25 Apr 2024 | 2.5900 | 2.6950 | 2.5650 | 2.6250 | 2.6250 | 594,371 |
| 24 Apr 2024 | 2.7500 | 2.8150 | 2.5900 | 2.6400 | 2.6400 | 894,884 |
| 23 Apr 2024 | 2.9850 | 3.0800 | 2.8000 | 2.8100 | 2.8100 | 674,273 |
| 22 Apr 2024 | 3.0100 | 3.1500 | 2.9700 | 3.0300 | 3.0300 | 273,389 |
| 19 Apr 2024 | 3.2500 | 3.2500 | 2.9000 | 3.0750 | 3.0750 | 1,183,783 |
| 18 Apr 2024 | 3.8608 | 3.8608 | 3.4789 | 2.7831 | 2.7831 | 817,204 |
| 17 Apr 2024 | 3.5468 | 3.8862 | 3.4789 | 3.6147 | 3.6147 | 693,118 |
| 16 Apr 2024 | 3.9880 | 3.9880 | 3.5426 | 3.5426 | 3.5426 | 330,073 |
| 15 Apr 2024 | 4.2214 | 4.3190 | 3.8183 | 3.8268 | 3.8268 | 377,302 |
| 12 Apr 2024 | 4.2256 | 4.9723 | 3.9202 | 3.9796 | 3.9796 | 3,544,585 |
| 11 Apr 2024 | 3.1565 | 4.1493 | 3.1395 | 4.1026 | 4.1026 | 2,758,009 |
| 10 Apr 2024 | 3.6750 | 3.7200 | 3.5750 | 3.7200 | 3.7200 | 378,195 |
| 09 Apr 2024 | 3.7200 | 3.7200 | 3.3850 | 3.5250 | 3.5250 | 454,085 |
| 08 Apr 2024 | 3.3500 | 3.8850 | 3.2000 | 3.5650 | 3.5650 | 1,167,969 |
| 05 Apr 2024 | 3.4500 | 3.4900 | 3.4000 | 3.4050 | 3.4050 | 161,899 |
| 04 Apr 2024 | 3.4850 | 3.5000 | 3.4000 | 3.4750 | 3.4750 | 231,862 |
| 03 Apr 2024 | 3.5950 | 3.5950 | 3.4500 | 3.4500 | 3.4500 | 194,026 |
| 02 Apr 2024 | 3.8700 | 3.8700 | 3.5400 | 3.5400 | 3.5400 | 460,438 |
| 27 Mar 2024 | 3.7000 | 3.8450 | 3.6200 | 3.8350 | 3.8350 | 467,822 |
| 26 Mar 2024 | 3.6450 | 3.7800 | 3.5000 | 3.7000 | 3.7000 | 820,767 |
| 25 Mar 2024 | 3.6800 | 3.9450 | 3.4000 | 3.7150 | 3.7150 | 719,452 |
| 22 Mar 2024 | 3.6400 | 3.7450 | 3.6200 | 3.6400 | 3.6400 | 265,580 |
| 21 Mar 2024 | 3.8000 | 3.8000 | 3.5500 | 3.6200 | 3.6200 | 226,881 |
| 20 Mar 2024 | 4.1800 | 4.1800 | 3.7050 | 3.7400 | 3.7400 | 553,387 |
| 19 Mar 2024 | 3.5000 | 4.2900 | 3.4600 | 3.9600 | 3.9600 | 1,351,129 |
| 18 Mar 2024 | 3.9700 | 3.9700 | 3.3200 | 3.5800 | 3.5800 | 1,457,930 |
| 15 Mar 2024 | 4.4000 | 4.4550 | 3.9000 | 3.9100 | 3.9100 | 1,224,863 |
| 14 Mar 2024 | 4.9800 | 5.1300 | 4.1850 | 4.2000 | 4.2000 | 3,305,735 |
| 13 Mar 2024 | 6.7800 | 6.9400 | 6.6500 | 6.8100 | 6.8100 | 290,125 |
| 12 Mar 2024 | 7.0000 | 7.0000 | 6.7100 | 6.7500 | 6.7500 | 342,584 |
| 11 Mar 2024 | 7.0000 | 7.0000 | 6.6600 | 6.9700 | 6.9700 | 411,514 |
| 08 Mar 2024 | 7.2500 | 7.3100 | 6.8500 | 7.0100 | 7.0100 | 580,897 |
| 07 Mar 2024 | 7.3400 | 7.4200 | 7.0300 | 7.2500 | 7.2500 | 646,119 |
| 06 Mar 2024 | 7.1200 | 7.3700 | 6.9000 | 7.3100 | 7.3100 | 619,538 |
| 05 Mar 2024 | 7.4500 | 7.7900 | 7.1000 | 7.2600 | 7.2600 | 772,753 |
| 04 Mar 2024 | 8.4500 | 8.4500 | 7.0100 | 7.4500 | 7.4500 | 2,089,460 |
| 01 Mar 2024 | 7.3500 | 8.5900 | 7.3100 | 8.4800 | 8.4800 | 1,589,154 |
| 29 Feb 2024 | 7.3000 | 7.6400 | 6.8000 | 7.3100 | 7.3100 | 1,639,891 |
| 28 Feb 2024 | 6.9900 | 7.6200 | 5.9500 | 7.1400 | 7.1400 | 3,960,964 |
| 27 Feb 2024 | 10.1000 | 10.3200 | 6.6600 | 7.0000 | 7.0000 | 6,064,717 |
| 26 Feb 2024 | 12.5200 | 13.0200 | 12.1000 | 12.2600 | 12.2600 | 296,578 |
| 23 Feb 2024 | 12.5400 | 12.7600 | 12.2200 | 12.7600 | 12.7600 | 162,655 |
| 22 Feb 2024 | 12.3600 | 12.8400 | 12.2400 | 12.6400 | 12.6400 | 187,449 |
| 21 Feb 2024 | 12.5800 | 13.0600 | 12.1200 | 12.3400 | 12.3400 | 345,960 |
| 20 Feb 2024 | 12.2600 | 13.0000 | 12.2000 | 12.6000 | 12.6000 | 454,200 |
| 19 Feb 2024 | 13.0400 | 13.3600 | 12.2000 | 12.2600 | 12.2600 | 660,464 |
| 16 Feb 2024 | 13.3000 | 13.5200 | 13.0000 | 13.1000 | 13.1000 | 194,173 |
| 15 Feb 2024 | 13.8400 | 13.8400 | 13.1800 | 13.2800 | 13.2800 | 219,973 |
| 14 Feb 2024 | 13.0200 | 13.8000 | 12.3200 | 13.7000 | 13.7000 | 449,283 |
| 13 Feb 2024 | 15.1800 | 15.1800 | 13.0400 | 13.1200 | 13.1200 | 487,674 |
| 12 Feb 2024 | 14.0000 | 14.5600 | 14.0000 | 14.3800 | 14.3800 | 199,555 |
| 09 Feb 2024 | 14.4200 | 14.7000 | 13.9200 | 14.1800 | 14.1800 | 700,938 |
| 08 Feb 2024 | 14.7800 | 15.0800 | 14.4400 | 14.4400 | 14.4400 | 265,813 |
| 07 Feb 2024 | 14.7000 | 15.7000 | 14.4000 | 14.6000 | 14.6000 | 861,774 |
| 06 Feb 2024 | 14.3600 | 15.2000 | 14.2000 | 14.7400 | 14.7400 | 710,276 |
| 05 Feb 2024 | 13.8000 | 15.0200 | 13.4800 | 14.1800 | 14.1800 | 699,010 |
| 02 Feb 2024 | 14.8000 | 14.8000 | 13.0200 | 14.0000 | 14.0000 | 1,917,723 |
| 01 Feb 2024 | 14.5000 | 15.4400 | 14.2000 | 14.6800 | 14.6800 | 724,164 |
| 31 Jan 2024 | 15.8600 | 15.8600 | 14.1000 | 14.7000 | 14.7000 | 1,802,243 |
| *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.