Co2 Capsol AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	13.250	13.250	12.900	13.200	13.200	50,310
2023-09-07	13.100	13.100	13.050	13.050	13.050	993
2023-09-06	13.000	13.450	13.000	13.050	13.050	8,308
2023-09-05	13.650	13.650	13.500	13.500	13.500	7,684
2023-09-04	13.700	13.700	13.050	13.300	13.300	6,335
2023-09-01	13.700	14.700	13.100	13.650	13.650	81,505
2023-08-31	13.500	13.500	13.500	13.500	13.500	24
2023-08-30	12.550	13.600	12.000	13.600	13.600	8,300
2023-08-29	13.000	13.500	12.000	13.500	13.500	3,586
2023-08-28	13.900	13.900	12.550	13.000	13.000	4,810
2023-08-25	12.600	13.700	12.600	13.500	13.500	800
2023-08-24	13.500	13.700	12.700	13.700	13.700	2,136
2023-08-23	13.700	13.700	13.700	13.700	13.700	0
2023-08-22	13.700	13.700	13.700	13.700	13.700	0
2023-08-21	12.900	13.700	12.850	13.700	13.700	16,415
2023-08-18	14.000	14.400	13.150	13.600	13.600	29,582
2023-08-17	13.100	13.700	13.100	13.700	13.700	25,258
2023-08-16	13.650	13.650	13.100	13.300	13.300	3,727
2023-08-15	13.700	14.000	13.100	13.350	13.350	158,232
2023-08-14	13.700	13.700	13.150	13.650	13.650	51,757
2023-08-11	13.050	13.700	13.050	13.500	13.500	6,906
2023-08-10	13.650	13.650	13.650	13.650	13.650	7,800
2023-08-09	13.700	13.800	13.400	13.600	13.600	27,190
2023-08-08	14.000	14.000	13.900	13.900	13.900	3,893
2023-08-07	14.200	14.600	13.750	14.000	14.000	23,210
2023-08-04	14.150	14.200	14.150	14.200	14.200	4,289
2023-08-03	14.950	14.950	14.000	14.650	14.650	2,100
2023-08-02	15.800	15.800	15.600	15.600	15.600	105
2023-08-01	14.150	14.600	14.150	14.600	14.600	747
2023-07-31	15.950	15.950	14.400	14.400	14.400	5,649
2023-07-28	13.700	15.000	13.700	14.500	14.500	7,240
2023-07-27	14.500	14.500	14.450	14.450	14.450	4,600
2023-07-26	14.050	14.950	13.650	14.950	14.950	6,370
2023-07-25	14.500	15.000	14.500	15.000	15.000	17,950
2023-07-24	14.950	14.950	14.000	14.450	14.450	7,975
2023-07-21	13.750	14.000	13.700	14.000	14.000	4,774
2023-07-20	14.500	14.950	14.000	14.650	14.650	10,690
2023-07-19	14.250	14.250	14.250	14.250	14.250	1,400
2023-07-18	14.600	14.600	14.200	14.200	14.200	9,786
2023-07-17	14.200	14.500	13.000	14.200	14.200	44,942
2023-07-14	16.000	16.000	13.600	14.200	14.200	12,228
2023-07-13	14.800	14.800	13.700	14.650	14.650	413
2023-07-12	14.000	15.000	13.250	14.400	14.400	71,436
2023-07-11	14.000	14.000	13.050	13.950	13.950	2,427
2023-07-10	14.000	14.000	13.400	13.400	13.400	1,132
2023-07-07	13.500	13.900	13.500	13.900	13.900	1,100
2023-07-06	14.000	14.000	13.400	13.900	13.900	2,889
2023-07-05	14.000	14.000	14.000	14.000	14.000	28
2023-07-04	13.450	14.000	13.200	14.000	14.000	1,890
2023-07-03	13.400	13.500	12.350	13.450	13.450	15,854
2023-06-30	13.950	14.000	12.600	13.000	13.000	10,852
2023-06-29	14.400	14.400	14.000	14.000	14.000	1,918
2023-06-28	14.500	14.500	13.800	13.800	13.800	1,011
2023-06-27	13.700	13.700	12.350	13.700	13.700	25,405
2023-06-26	14.950	14.950	13.500	13.900	13.900	11,178
2023-06-23	13.450	13.950	13.150	13.150	13.150	20,210
2023-06-22	13.900	13.900	13.450	13.450	13.450	2,392
2023-06-21	14.450	14.450	13.500	13.500	13.500	2,380
2023-06-20	13.600	14.450	13.600	13.800	13.800	5,610
2023-06-19	13.650	14.000	13.050	14.000	14.000	22,146

← NewerPage 14 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.