Co2 Capsol AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	12.950	12.950	12.450	12.900	12.900	5,660
2023-11-30	13.100	13.150	13.100	13.150	13.150	526
2023-11-29	13.050	13.250	12.600	12.650	12.650	44,508
2023-11-28	12.200	13.850	11.650	13.850	13.850	18,756
2023-11-27	13.100	13.100	12.500	12.500	12.500	6,862
2023-11-24	12.650	13.100	12.600	13.100	13.100	7,771
2023-11-23	12.950	12.950	12.800	12.800	12.800	10,075
2023-11-22	13.250	13.250	12.650	13.250	13.250	3,605
2023-11-21	13.900	13.950	12.800	13.200	13.200	15,952
2023-11-20	12.550	13.950	12.550	13.950	13.950	420
2023-11-17	14.450	14.450	13.350	13.350	13.350	1,055
2023-11-16	13.250	13.250	13.200	13.200	13.200	2,151
2023-11-15	12.750	13.950	12.750	13.250	13.250	31,274
2023-11-14	12.900	12.950	12.600	12.700	12.700	14,369
2023-11-13	13.500	13.500	12.700	12.850	12.850	208,469
2023-11-10	13.200	13.200	12.650	13.000	13.000	66,402
2023-11-09	13.250	14.700	13.100	13.250	13.250	121,582
2023-11-08	12.550	13.250	12.300	13.250	13.250	2,548,741
2023-11-07	13.500	13.500	13.050	13.200	13.200	91,463
2023-11-06	12.950	13.250	12.950	13.250	13.250	1,288
2023-11-03	13.750	13.750	12.150	13.200	13.200	9,849
2023-11-02	13.150	13.500	12.250	13.500	13.500	21,246
2023-11-01	13.400	14.000	13.150	13.150	13.150	16,525
2023-10-31	11.500	13.000	11.150	13.000	13.000	4,200
2023-10-30	12.000	12.150	11.300	12.150	12.150	2,830
2023-10-27	11.950	11.950	11.950	11.950	11.950	623
2023-10-26	11.400	12.000	10.500	12.000	12.000	79,520
2023-10-25	11.900	11.900	11.300	11.900	11.900	3,710
2023-10-24	11.750	12.050	11.300	11.500	11.500	45,610
2023-10-23	13.000	13.750	11.600	11.900	11.900	30,712
2023-10-20	12.950	12.950	12.400	12.600	12.600	11,058
2023-10-19	13.200	13.200	12.950	12.950	12.950	4,900
2023-10-18	13.450	13.450	13.400	13.400	13.400	6,047
2023-10-17	13.850	13.850	13.150	13.750	13.750	16,921
2023-10-16	13.850	13.850	13.200	13.700	13.700	23,075
2023-10-13	13.850	13.850	13.850	13.850	13.850	0
2023-10-12	13.850	13.850	13.100	13.850	13.850	7,613
2023-10-11	13.000	13.850	12.350	13.450	13.450	567,198
2023-10-10	13.500	13.800	13.300	13.550	13.550	32,979
2023-10-09	13.750	13.750	13.100	13.500	13.500	3,617
2023-10-06	13.000	13.000	13.000	13.000	13.000	925
2023-10-05	13.000	13.000	13.000	13.000	13.000	400
2023-10-04	12.850	13.000	12.400	12.950	12.950	27,460
2023-10-03	13.850	13.850	13.250	13.450	13.450	14,910
2023-10-02	13.950	13.950	13.350	13.350	13.350	6,597
2023-09-29	14.100	14.100	13.400	13.650	13.650	26,110
2023-09-28	14.400	14.400	13.950	14.000	14.000	11,432
2023-09-27	14.000	14.450	13.100	13.950	13.950	5,199
2023-09-26	13.850	14.750	13.000	14.000	14.000	16,131
2023-09-25	13.800	15.000	13.650	14.500	14.500	41,403
2023-09-22	14.750	14.750	13.900	14.400	14.400	191,793
2023-09-21	14.000	14.900	13.550	14.450	14.450	100,670
2023-09-20	14.950	14.950	13.150	13.900	13.900	8,030
2023-09-19	13.850	14.000	13.050	14.000	14.000	6,228
2023-09-18	15.250	15.250	13.550	13.900	13.900	23,087
2023-09-15	13.250	15.400	13.050	14.100	14.100	178,431
2023-09-14	13.600	13.600	13.600	13.600	13.600	0
2023-09-13	13.000	13.600	13.000	13.600	13.600	121
2023-09-12	12.950	13.650	12.900	13.650	13.650	1,055,352
2023-09-11	13.850	14.000	12.700	14.000	14.000	15,649

← NewerPage 13 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.