Co2 Capsol AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	12.600	12.700	12.450	12.700	12.700	32,778
2024-02-27	12.600	12.700	12.600	12.600	12.600	5,725
2024-02-26	12.600	12.600	12.300	12.600	12.600	33,159
2024-02-23	13.000	13.000	12.400	12.600	12.600	21,147
2024-02-22	12.750	13.000	12.700	12.850	12.850	2,903
2024-02-21	12.700	12.700	12.450	12.700	12.700	10,651
2024-02-20	12.950	12.950	12.500	12.500	12.500	22,233
2024-02-19	12.750	12.950	12.700	12.750	12.750	28,667
2024-02-16	12.500	12.850	12.500	12.500	12.500	8,557
2024-02-15	12.800	13.300	12.500	12.500	12.500	71,025
2024-02-14	13.400	13.500	12.850	13.000	13.000	14,326
2024-02-13	13.950	13.950	12.800	13.350	13.350	1,280
2024-02-12	12.500	13.500	12.500	12.850	12.850	7,272
2024-02-09	12.500	12.900	12.500	12.500	12.500	1,413
2024-02-08	11.600	12.450	11.600	12.100	12.100	7,592
2024-02-07	12.000	12.300	11.550	12.250	12.250	63,764
2024-02-06	12.100	12.250	11.000	12.200	12.200	24,166
2024-02-05	12.050	12.050	12.050	12.050	12.050	100
2024-02-02	12.350	12.350	12.350	12.350	12.350	5
2024-02-01	12.100	12.100	12.000	12.000	12.000	8,035
2024-01-31	12.200	12.400	12.200	12.200	12.200	12,279
2024-01-30	12.000	12.400	12.000	12.400	12.400	2,288
2024-01-29	12.300	12.400	12.050	12.400	12.400	18,790
2024-01-26	12.850	12.850	12.500	12.500	12.500	5,966
2024-01-25	13.300	13.300	12.650	12.650	12.650	8,740
2024-01-24	13.350	13.350	12.650	13.000	13.000	794
2024-01-23	13.100	13.100	13.100	13.100	13.100	110
2024-01-22	13.400	13.400	12.550	13.100	13.100	29,195
2024-01-19	13.300	13.300	13.000	13.000	13.000	102
2024-01-18	12.550	13.500	12.550	12.900	12.900	258,716
2024-01-17	13.600	13.650	12.550	12.550	12.550	1,706
2024-01-16	13.000	13.950	13.000	13.500	13.500	1,140
2024-01-15	13.350	13.400	13.350	13.400	13.400	21,599
2024-01-12	12.450	12.900	12.000	12.750	12.750	41,081
2024-01-11	13.000	13.250	12.550	12.600	12.600	18,828
2024-01-10	14.000	14.000	12.650	12.800	12.800	16,723
2024-01-09	12.750	12.750	12.550	12.700	12.700	20,251
2024-01-08	14.200	14.200	12.450	12.850	12.850	24,983
2024-01-05	13.850	13.850	12.450	12.900	12.900	35,069
2024-01-04	13.150	13.150	12.700	13.000	13.000	23,464
2024-01-03	12.850	13.150	12.550	13.150	13.150	8,736
2024-01-02	13.050	13.450	12.950	13.250	13.250	11,387
2023-12-29	13.100	13.500	13.000	13.500	13.500	32,902
2023-12-28	14.300	14.300	13.500	13.500	13.500	7,145
2023-12-27	12.900	13.800	12.900	13.600	13.600	424,030
2023-12-22	12.400	12.950	12.400	12.900	12.900	10,202
2023-12-21	12.850	12.900	12.350	12.900	12.900	16,502
2023-12-20	13.000	13.050	12.800	12.800	12.800	28,858
2023-12-19	13.000	13.250	12.950	13.050	13.050	13,870
2023-12-18	12.400	13.300	12.400	12.950	12.950	39,868
2023-12-15	12.850	12.900	12.500	12.900	12.900	314,266
2023-12-14	12.350	12.700	12.350	12.700	12.700	4,999
2023-12-13	11.650	12.400	11.650	12.250	12.250	10,096
2023-12-12	12.500	13.000	12.450	12.450	12.450	31,643
2023-12-11	12.550	12.550	12.200	12.500	12.500	3,133
2023-12-08	12.550	12.550	12.550	12.550	12.550	2
2023-12-07	12.600	12.600	12.600	12.600	12.600	0
2023-12-06	12.650	12.650	11.950	12.600	12.600	10,751
2023-12-05	12.100	12.450	11.850	12.450	12.450	6,770
2023-12-04	12.450	12.750	12.300	12.700	12.700	5,923

← NewerPage 12 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.