Co2 Capsol AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	15.750	15.950	14.600	15.700	15.700	164,112
2024-05-30	15.000	15.000	14.350	14.750	14.750	8,576
2024-05-29	14.200	14.450	13.850	14.400	14.400	28,323
2024-05-28	15.000	15.000	14.050	14.250	14.250	19,286
2024-05-27	15.150	15.550	14.850	14.900	14.900	25,089
2024-05-24	14.200	16.000	14.200	15.550	15.550	86,265
2024-05-23	15.000	15.000	14.850	14.850	14.850	4,434
2024-05-22	15.050	15.050	14.750	14.750	14.750	10,177
2024-05-21	15.500	15.500	15.200	15.250	15.250	49,684
2024-05-16	14.300	14.800	14.250	14.800	14.800	303,167
2024-05-15	14.800	14.800	14.800	14.800	14.800	0
2024-05-14	14.800	14.800	14.800	14.800	14.800	25
2024-05-13	14.650	14.750	14.200	14.500	14.500	436,138
2024-05-10	15.050	15.050	14.400	14.600	14.600	12,746
2024-05-08	14.550	15.150	14.500	14.650	14.650	20,657
2024-05-07	14.750	15.450	14.250	14.950	14.950	12,545
2024-05-06	14.750	15.050	14.550	15.050	15.050	5,627
2024-05-03	14.850	14.900	14.850	14.900	14.900	3,090
2024-05-02	15.500	15.500	14.550	15.100	15.100	7,419
2024-04-30	14.800	15.750	14.800	14.800	14.800	26,011
2024-04-29	15.700	15.700	15.700	15.700	15.700	0
2024-04-26	15.150	15.700	15.150	15.700	15.700	1,005
2024-04-25	15.850	15.850	15.400	15.850	15.850	2,620
2024-04-24	15.800	15.900	15.600	15.850	15.850	17,924
2024-04-23	15.550	15.800	15.100	15.800	15.800	46,132
2024-04-22	15.250	15.500	14.600	15.200	15.200	50,339
2024-04-19	15.900	15.900	15.300	15.700	15.700	11,104
2024-04-18	15.450	16.000	15.450	15.900	15.900	19,725
2024-04-17	15.650	16.500	15.500	15.950	15.950	148,626
2024-04-16	14.850	15.650	14.850	15.600	15.600	20,105
2024-04-15	14.850	15.700	14.850	15.700	15.700	14,000
2024-04-12	15.250	15.800	15.100	15.700	15.700	41,443
2024-04-11	15.100	15.100	15.100	15.100	15.100	1,000
2024-04-10	15.050	15.750	15.050	15.300	15.300	8,067
2024-04-09	15.300	15.800	15.000	15.800	15.800	25,671
2024-04-08	16.000	16.000	15.150	15.300	15.300	24,248
2024-04-05	15.850	15.900	15.250	15.700	15.700	3,728
2024-04-04	15.250	15.950	14.550	15.450	15.450	23,414
2024-04-03	16.100	16.150	14.200	15.250	15.250	67,421
2024-04-02	13.550	15.500	13.200	15.500	15.500	2,085,582
2024-03-27	13.500	13.500	12.750	13.050	13.050	3,165
2024-03-26	13.500	13.500	13.200	13.200	13.200	7,391
2024-03-25	14.500	14.500	14.200	14.200	14.200	1,193
2024-03-22	13.600	13.600	12.700	13.400	13.400	3,490
2024-03-21	14.050	14.500	13.150	13.600	13.600	21,483
2024-03-20	12.300	14.000	12.300	14.000	14.000	90,426
2024-03-19	12.400	12.500	12.300	12.500	12.500	6,303
2024-03-18	12.400	12.650	12.400	12.550	12.550	28,000
2024-03-15	12.600	12.600	12.050	12.500	12.500	28,080
2024-03-14	12.600	12.600	12.600	12.600	12.600	0
2024-03-13	12.300	12.650	12.300	12.600	12.600	6,243
2024-03-12	12.350	12.700	12.150	12.700	12.700	172,658
2024-03-11	12.500	12.500	12.500	12.500	12.500	4,000
2024-03-08	12.500	12.700	12.300	12.700	12.700	56,627
2024-03-07	12.950	12.950	12.400	12.400	12.400	135,157
2024-03-06	12.950	12.950	12.550	12.700	12.700	4,677
2024-03-05	12.600	13.000	12.500	13.000	13.000	8,140
2024-03-04	12.600	12.950	12.450	12.600	12.600	23,930
2024-03-01	12.400	12.750	12.400	12.750	12.750	7,416
2024-02-29	12.750	12.750	12.500	12.500	12.500	10,712

← NewerPage 11 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.