Co2 Capsol AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	14.750	14.750	13.700	14.150	14.150	9,330
2023-06-15	13.100	14.450	13.100	14.000	14.000	12,419
2023-06-14	13.500	13.950	13.100	13.100	13.100	9,350
2023-06-13	13.500	14.500	13.200	13.500	13.500	9,462
2023-06-12	13.500	13.500	13.500	13.500	13.500	1,200
2023-06-09	13.450	13.500	13.100	13.500	13.500	11,870
2023-06-08	13.500	13.500	13.500	13.500	13.500	5
2023-06-07	13.500	13.800	12.850	13.200	13.200	6,598
2023-06-06	12.650	13.500	12.650	13.500	13.500	17,310
2023-06-05	13.300	13.300	13.300	13.300	13.300	0
2023-06-02	12.000	13.300	12.000	13.300	13.300	16,002
2023-06-01	13.200	13.200	13.200	13.200	13.200	1,500
2023-05-31	11.100	13.300	11.100	13.200	13.200	37,757
2023-05-30	13.300	13.300	11.600	12.000	12.000	7,676
2023-05-26	13.300	13.300	12.050	12.700	12.700	1,250
2023-05-25	13.300	13.300	12.450	12.700	12.700	2,463
2023-05-24	12.800	13.300	12.200	13.300	13.300	9,208
2023-05-23	13.000	13.000	12.500	12.900	12.900	15,424
2023-05-22	13.450	13.500	13.000	13.300	13.300	2,550
2023-05-19	14.000	14.000	13.000	13.800	13.800	13,252
2023-05-16	13.500	13.700	13.500	13.650	13.650	1,840
2023-05-15	13.700	13.700	13.300	13.300	13.300	5,176
2023-05-12	14.000	14.000	13.150	13.900	13.900	16,039
2023-05-11	13.450	14.000	13.450	13.950	13.950	8,200
2023-05-10	13.150	14.950	12.050	14.100	14.100	16,802
2023-05-09	12.550	13.450	12.550	12.900	12.900	103,320
2023-05-08	13.050	13.050	12.450	13.000	13.000	20,206
2023-05-05	13.700	13.800	12.000	13.450	13.450	15,941
2023-05-04	13.700	14.250	13.500	13.650	13.650	4,022
2023-05-03	13.450	14.500	13.450	14.150	14.150	9,665
2023-05-02	13.450	13.450	13.450	13.450	13.450	500
2023-04-28	13.000	13.750	12.500	13.750	13.750	600
2023-04-27	13.500	14.950	12.000	13.450	13.450	17,900
2023-04-26	13.300	13.300	12.800	13.000	13.000	7,758
2023-04-25	14.500	14.500	13.300	13.500	13.500	31,305
2023-04-24	13.800	14.000	13.800	14.000	14.000	4,489
2023-04-21	13.950	13.950	13.950	13.950	13.950	0
2023-04-20	14.250	14.250	13.250	13.950	13.950	12,108
2023-04-19	13.550	14.500	13.550	14.500	14.500	10,261
2023-04-18	13.250	13.800	13.250	13.800	13.800	19,154
2023-04-17	13.500	13.750	13.500	13.600	13.600	5,904
2023-04-14	13.250	13.950	13.250	13.500	13.500	5,667
2023-04-13	13.850	13.900	13.500	13.500	13.500	10,501
2023-04-12	13.550	13.950	13.500	13.950	13.950	25,972
2023-04-11	13.050	13.900	13.050	13.900	13.900	11,453
2023-04-05	14.400	14.400	13.750	13.750	13.750	2,925
2023-04-04	14.300	14.300	13.850	14.200	14.200	12,696
2023-04-03	14.450	14.450	13.900	14.300	14.300	5,093
2023-03-31	15.000	15.000	14.500	14.500	14.500	4,147
2023-03-30	14.980	14.980	13.660	14.560	14.560	7,567
2023-03-29	14.400	14.400	13.700	14.180	14.180	9,213
2023-03-28	13.560	14.780	13.540	14.500	14.500	20,374
2023-03-27	14.000	14.980	13.280	14.980	14.980	15,234
2023-03-24	14.800	14.800	13.560	14.180	14.180	845
2023-03-23	14.000	15.000	14.000	14.800	14.800	3,500
2023-03-22	14.500	14.500	13.500	14.500	14.500	6,829
2023-03-21	14.700	14.700	13.500	14.000	14.000	2,046
2023-03-20	13.900	13.900	13.000	13.900	13.900	14,100
2023-03-17	14.220	14.700	14.000	14.000	14.000	27,194
2023-03-16	14.500	14.680	13.260	14.680	14.680	8,986

← NewerPage 15 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.