Co2 Capsol AS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	14.850	14.850	13.650	13.850	13.850	36,817
2024-08-22	14.550	14.550	13.550	14.250	14.250	71,214
2024-08-21	14.850	14.850	13.600	14.550	14.550	71,820
2024-08-20	14.200	14.250	13.700	14.250	14.250	28,405
2024-08-19	14.300	14.600	14.150	14.600	14.600	8,409
2024-08-16	14.750	14.750	14.000	14.300	14.300	10,901
2024-08-15	14.250	14.250	13.800	14.100	14.100	3,737
2024-08-14	14.500	14.500	14.000	14.100	14.100	26,842
2024-08-13	13.800	14.400	13.550	14.350	14.350	95,109
2024-08-12	13.900	13.900	13.550	13.800	13.800	14,182
2024-08-09	13.950	13.950	13.550	13.950	13.950	44,582
2024-08-08	13.700	13.850	13.300	13.700	13.700	14,955
2024-08-07	14.000	14.000	13.400	13.750	13.750	61,062
2024-08-06	12.800	13.950	12.800	13.500	13.500	36,447
2024-08-05	14.400	14.400	12.500	13.000	13.000	176,166
2024-08-02	14.700	15.100	14.250	14.700	14.700	24,461
2024-08-01	15.000	15.050	15.000	15.050	15.050	40,524
2024-07-31	15.750	15.750	15.150	15.200	15.200	17,782
2024-07-30	15.050	15.250	15.050	15.100	15.100	4,539
2024-07-29	15.350	15.550	15.150	15.300	15.300	8,504
2024-07-26	15.350	15.350	15.350	15.350	15.350	2,324
2024-07-25	15.750	15.750	15.050	15.350	15.350	19,277
2024-07-24	15.800	15.800	15.400	15.600	15.600	14,849
2024-07-23	15.350	16.000	15.350	15.750	15.750	7,070
2024-07-22	16.100	16.100	15.700	15.850	15.850	8,228
2024-07-19	15.250	16.150	14.750	15.900	15.900	135,273
2024-07-18	15.100	15.100	14.700	15.000	15.000	64,682
2024-07-17	15.150	15.150	14.800	14.800	14.800	31,950
2024-07-16	15.450	15.450	14.950	15.150	15.150	12,970
2024-07-15	15.450	15.450	14.900	15.300	15.300	17,383
2024-07-12	14.650	15.050	14.650	14.900	14.900	36,649
2024-07-11	15.300	15.300	14.950	15.000	15.000	170,744
2024-07-10	15.100	15.450	15.100	15.300	15.300	42,349
2024-07-09	15.200	15.300	15.000	15.300	15.300	29,261
2024-07-08	15.950	15.950	14.700	15.700	15.700	31,046
2024-07-05	15.850	16.350	15.250	15.700	15.700	91,288
2024-07-04	15.200	15.700	15.200	15.650	15.650	77,731
2024-07-03	15.500	15.500	15.000	15.250	15.250	47,492
2024-07-02	15.700	15.700	15.100	15.300	15.300	7,264
2024-07-01	15.600	15.600	15.300	15.300	15.300	68,593
2024-06-28	16.000	16.000	15.400	15.500	15.500	49,538
2024-06-27	15.400	15.850	15.300	15.850	15.850	7,424
2024-06-26	15.350	15.450	15.200	15.350	15.350	37,081
2024-06-25	15.250	15.300	15.200	15.300	15.300	66,250
2024-06-24	15.800	15.800	15.100	15.200	15.200	62,574
2024-06-21	16.500	16.500	15.600	15.850	15.850	32,998
2024-06-20	16.650	16.650	16.000	16.300	16.300	114,364
2024-06-19	15.400	16.750	14.800	16.700	16.700	555,555
2024-06-18	15.050	15.900	14.900	15.500	15.500	164,413
2024-06-17	16.500	17.500	15.100	15.250	15.250	356,987
2024-06-14	16.000	16.450	15.050	16.450	16.450	209,266
2024-06-13	14.300	16.300	14.100	16.000	16.000	508,813
2024-06-12	14.300	14.300	13.850	14.200	14.200	191,958
2024-06-11	14.650	15.000	14.150	14.150	14.150	133,548
2024-06-10	15.100	15.100	14.150	14.300	14.300	59,469
2024-06-07	14.950	14.950	14.650	14.650	14.650	17,465
2024-06-06	15.200	15.200	13.850	15.000	15.000	271,615
2024-06-05	14.800	15.300	14.650	15.300	15.300	13,046
2024-06-04	15.900	15.900	14.150	14.150	14.150	34,987
2024-06-03	16.000	16.000	15.500	15.700	15.700	83,602

← NewerPage 10 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.