Co2 Capsol AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	10.880	10.880	9.500	10.080	10.080	922
2022-09-27	10.000	10.000	10.000	10.000	10.000	500
2022-09-26	10.000	10.480	9.000	10.400	10.400	21,046
2022-09-23	10.500	11.140	9.800	10.980	10.980	20,188
2022-09-22	10.500	10.900	10.100	10.760	10.760	112,908
2022-09-21	11.000	11.300	10.600	10.960	10.960	3,561
2022-09-20	11.500	11.700	10.200	11.700	11.700	2,011
2022-09-19	11.500	11.500	11.500	11.500	11.500	10
2022-09-16	12.400	12.400	10.620	11.920	11.920	18,639
2022-09-15	11.900	12.400	11.000	12.240	12.240	5,495
2022-09-14	11.500	11.900	10.020	11.900	11.900	3,949
2022-09-13	12.200	12.480	11.280	11.780	11.780	4,861
2022-09-12	11.020	12.840	11.020	12.500	12.500	288
2022-09-09	12.100	12.220	12.100	12.220	12.220	2,648
2022-09-08	12.600	12.640	12.480	12.480	12.480	26,278
2022-09-07	13.000	13.000	12.000	12.040	12.040	13,709
2022-09-06	11.620	13.300	11.620	13.300	13.300	19,035
2022-09-05	13.000	13.000	11.220	12.000	12.000	28,348
2022-09-02	13.080	13.080	12.000	12.000	12.000	14,500
2022-09-01	12.980	13.100	11.620	13.100	13.100	27,350
2022-08-31	12.020	12.020	11.720	11.720	11.720	32,531
2022-08-30	11.780	13.000	11.400	12.120	12.120	44,271
2022-08-29	11.540	11.840	11.300	11.840	11.840	32,290
2022-08-26	11.700	11.700	11.300	11.300	11.300	473,069
2022-08-25	11.300	11.640	11.300	11.640	11.640	8,900
2022-08-24	11.100	11.100	10.660	11.100	11.100	18,793
2022-08-23	11.400	11.960	11.100	11.200	11.200	9,100
2022-08-22	11.440	11.600	11.000	11.000	11.000	3,817
2022-08-19	11.540	11.540	11.540	11.540	11.540	1
2022-08-18	11.800	11.800	11.500	11.500	11.500	12,885
2022-08-17	11.820	11.820	11.820	11.820	11.820	1
2022-08-16	11.840	11.840	11.500	11.500	11.500	24,922
2022-08-15	11.500	11.600	11.500	11.500	11.500	40,205
2022-08-12	11.200	11.820	11.200	11.820	11.820	13,979
2022-08-11	11.500	11.500	11.500	11.500	11.500	3,000
2022-08-10	11.820	11.820	11.400	11.700	11.700	13,005
2022-08-09	11.300	11.720	11.220	11.380	11.380	21,884
2022-08-08	11.360	11.400	11.320	11.400	11.400	110,810
2022-08-05	11.020	11.400	11.020	11.380	11.380	6,168
2022-08-04	11.220	11.380	11.200	11.200	11.200	138,545
2022-08-03	11.000	11.460	10.980	11.120	11.120	195,271
2022-08-02	11.400	11.400	11.020	11.020	11.020	2,203
2022-08-01	10.520	11.780	10.020	11.000	11.000	16,227
2022-07-29	11.200	11.200	11.200	11.200	11.200	1,500
2022-07-28	11.480	11.480	10.620	11.200	11.200	15,020
2022-07-27	11.380	11.380	10.860	10.860	10.860	7,000
2022-07-26	11.980	11.980	11.980	11.980	11.980	43
2022-07-25	10.000	12.000	10.000	12.000	12.000	16,667
2022-07-22	9.900	10.800	9.900	10.800	10.800	2,349
2022-07-21	10.200	10.500	10.200	10.500	10.500	9,895
2022-07-20	10.500	10.680	10.000	10.680	10.680	16,334
2022-07-19	10.000	11.200	10.000	11.200	11.200	34,806
2022-07-18	11.000	11.000	11.000	11.000	11.000	25
2022-07-15	11.000	11.400	11.000	11.180	11.180	8,931
2022-07-14	11.000	11.480	10.720	11.000	11.000	59,086
2022-07-13	11.000	11.000	10.460	10.500	10.500	26,435
2022-07-12	10.480	10.480	10.040	10.460	10.460	26,019
2022-07-11	10.240	11.000	10.000	10.700	10.700	91,895
2022-07-08	9.890	9.890	9.890	9.890	9.890	0
2022-07-07	9.890	9.890	9.250	9.890	9.890	248

← NewerPage 18 of 21 · 1,215 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.