Co2 Capsol AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	13.880	13.880	13.200	13.400	13.400	19,379
2023-03-14	14.680	14.680	13.880	13.880	13.880	1,372
2023-03-13	13.620	15.160	13.600	14.000	14.000	37,630
2023-03-10	14.880	15.340	14.300	14.300	14.300	4,161
2023-03-09	15.000	15.020	14.500	15.000	15.000	45,335
2023-03-08	16.640	16.640	14.500	16.000	16.000	14,850
2023-03-07	15.140	16.500	14.520	15.500	15.500	27,156
2023-03-06	15.140	15.860	15.140	15.200	15.200	229,927
2023-03-03	14.800	15.000	14.500	14.900	14.900	65,222
2023-03-02	14.500	14.900	14.020	14.800	14.800	37,445
2023-03-01	14.700	14.700	13.900	14.460	14.460	8,946
2023-02-28	15.000	15.000	13.720	14.740	14.740	15,096
2023-02-27	14.500	15.000	14.500	14.700	14.700	48,768
2023-02-24	14.500	14.500	14.100	14.400	14.400	6,706
2023-02-23	13.600	14.800	13.440	14.500	14.500	164,644
2023-02-22	13.000	13.020	12.800	13.000	13.000	38,983
2023-02-21	13.480	13.480	13.400	13.460	13.460	225
2023-02-20	13.500	13.500	13.020	13.280	13.280	3,850
2023-02-17	12.700	13.500	12.680	13.000	13.000	26,052
2023-02-16	13.000	13.080	12.040	12.840	12.840	6,507
2023-02-15	13.000	13.000	13.000	13.000	13.000	1,100
2023-02-14	13.000	13.180	12.500	13.180	13.180	7,552
2023-02-13	13.000	13.480	13.000	13.480	13.480	1,110
2023-02-10	13.500	13.640	12.300	13.640	13.640	11,900
2023-02-09	14.160	14.200	13.000	13.580	13.580	13,525
2023-02-08	14.000	14.500	13.140	14.000	14.000	61,120
2023-02-07	14.440	14.440	13.640	13.920	13.920	12,564
2023-02-06	13.460	16.000	12.800	13.700	13.700	48,374
2023-02-03	10.720	14.000	10.720	13.460	13.460	1,201,671
2023-02-02	10.640	11.860	10.640	11.860	11.860	28,852
2023-02-01	11.020	11.300	10.620	11.300	11.300	207,183
2023-01-31	11.000	11.500	10.700	11.500	11.500	14,080
2023-01-30	11.020	11.300	10.660	10.900	10.900	18,428
2023-01-27	11.040	11.720	11.040	11.720	11.720	5,424
2023-01-26	11.100	11.860	11.100	11.860	11.860	12,392
2023-01-25	11.800	11.840	11.020	11.840	11.840	2,811
2023-01-24	11.880	11.880	10.520	11.820	11.820	58,733
2023-01-23	10.120	11.960	10.120	11.960	11.960	6,408
2023-01-20	11.200	11.200	10.020	11.080	11.080	29,907
2023-01-19	11.560	11.560	11.200	11.540	11.540	7,405
2023-01-18	11.700	11.800	11.000	11.800	11.800	21,667
2023-01-17	11.000	11.500	11.000	11.500	11.500	966
2023-01-16	11.780	11.780	11.020	11.600	11.600	440
2023-01-13	11.000	11.780	10.520	11.780	11.780	15,554
2023-01-12	10.080	11.320	10.080	11.300	11.300	7,179
2023-01-11	10.800	11.060	10.320	11.000	11.000	25,859
2023-01-10	11.800	11.800	10.100	11.000	11.000	7,832
2023-01-09	11.300	11.980	11.120	11.780	11.780	8,673
2023-01-06	12.000	12.000	11.320	11.960	11.960	2,320
2023-01-05	11.120	11.900	11.120	11.900	11.900	4,600
2023-01-04	11.040	11.500	11.040	11.500	11.500	100
2023-01-03	11.700	11.700	11.500	11.500	11.500	1,962
2023-01-02	12.000	12.000	10.640	11.680	11.680	9,083
2022-12-30	10.980	11.500	10.980	11.500	11.500	21,929
2022-12-29	10.600	11.000	10.520	11.000	11.000	4,795
2022-12-28	10.800	10.800	10.380	10.800	10.800	13,160
2022-12-27	11.300	11.300	10.560	11.080	11.080	2,095
2022-12-23	12.000	12.000	11.000	11.280	11.280	8,556
2022-12-22	12.000	12.000	11.900	11.900	11.900	1,787
2022-12-21	11.200	12.000	10.500	12.000	12.000	4,903

← NewerPage 16 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.