Co2 Capsol AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	10.800	11.140	10.480	11.140	11.140	3,249
2022-12-19	12.000	12.000	11.000	11.000	11.000	2,587
2022-12-16	11.200	11.480	11.180	11.480	11.480	11,015
2022-12-15	10.980	10.980	10.980	10.980	10.980	0
2022-12-14	10.500	11.520	10.500	10.980	10.980	10,596
2022-12-13	11.400	12.000	11.000	11.400	11.400	10,424
2022-12-12	11.500	11.500	11.000	11.180	11.180	1,991
2022-12-09	11.700	11.700	11.000	11.680	11.680	13,833
2022-12-08	11.400	11.400	10.960	11.340	11.340	8,860
2022-12-07	11.700	11.700	11.700	11.700	11.700	0
2022-12-06	10.800	12.080	10.800	11.700	11.700	4,280
2022-12-05	11.000	12.500	10.800	10.800	10.800	22,225
2022-12-02	11.220	11.220	11.000	11.000	11.000	120,348
2022-12-01	11.380	11.380	11.000	11.000	11.000	7,683
2022-11-30	11.480	11.480	11.480	11.480	11.480	20
2022-11-29	11.840	11.840	11.000	11.460	11.460	2,519
2022-11-28	11.740	11.800	11.000	11.800	11.800	204,523
2022-11-25	11.400	11.460	10.740	11.460	11.460	59
2022-11-24	11.500	11.500	10.840	11.200	11.200	10,655
2022-11-23	11.000	11.000	10.400	11.000	11.000	7,052
2022-11-22	11.880	11.880	11.000	11.500	11.500	12,175
2022-11-21	11.920	11.920	11.300	11.560	11.560	2,100
2022-11-18	12.000	12.000	11.220	11.800	11.800	5,941
2022-11-17	10.700	12.000	10.700	11.480	11.480	326,958
2022-11-16	11.500	11.500	10.620	10.620	10.620	4,682
2022-11-15	11.380	11.380	11.000	11.000	11.000	7,112
2022-11-14	11.300	11.500	11.300	11.480	11.480	2,170
2022-11-11	10.520	11.200	10.200	11.020	11.020	11,747
2022-11-10	11.000	11.000	10.700	10.700	10.700	25,500
2022-11-09	11.320	11.320	11.200	11.200	11.200	209,097
2022-11-08	11.880	11.900	11.300	11.340	11.340	29,707
2022-11-07	10.500	11.980	10.500	11.100	11.100	8,040
2022-11-04	12.000	12.000	10.220	11.300	11.300	8,849
2022-11-03	10.000	11.200	10.000	11.000	11.000	49,988
2022-11-02	9.750	9.750	9.670	9.670	9.670	1,320
2022-11-01	10.000	10.000	9.990	9.990	9.990	5,551
2022-10-31	9.470	10.420	9.470	10.000	10.000	52,519
2022-10-28	9.750	9.750	9.750	9.750	9.750	0
2022-10-27	9.750	9.750	9.750	9.750	9.750	50
2022-10-26	9.500	9.900	9.500	9.900	9.900	3,402
2022-10-25	9.570	9.570	9.570	9.570	9.570	0
2022-10-24	9.100	9.570	8.510	9.570	9.570	3,965
2022-10-21	9.000	9.000	9.000	9.000	9.000	251
2022-10-20	9.590	9.600	9.500	9.600	9.600	1,350
2022-10-19	9.120	9.700	8.200	9.600	9.600	268,890
2022-10-18	9.100	9.890	9.100	9.890	9.890	3,238
2022-10-17	9.970	9.970	9.500	9.500	9.500	1,500
2022-10-14	9.790	9.790	9.790	9.790	9.790	0
2022-10-13	9.790	9.790	9.790	9.790	9.790	0
2022-10-12	9.940	9.940	9.120	9.790	9.790	1,664
2022-10-11	9.230	9.790	9.220	9.790	9.790	4,101
2022-10-10	9.600	10.000	9.310	10.000	10.000	7,120
2022-10-07	9.700	9.800	9.640	9.640	9.640	19,450
2022-10-06	9.400	10.080	9.400	9.580	9.580	10,761
2022-10-05	9.950	9.950	9.950	9.950	9.950	0
2022-10-04	9.990	9.990	9.700	9.950	9.950	259
2022-10-03	10.000	10.000	9.500	9.990	9.990	16,233
2022-09-30	10.000	10.900	9.700	10.900	10.900	36,902
2022-09-29	10.500	11.480	10.500	11.480	11.480	510
2022-09-28	10.880	10.880	9.500	10.080	10.080	922

← NewerPage 17 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.