Co2 Capsol AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	9.200	9.490	8.510	9.490	9.490	211,478
2022-07-05	9.980	9.980	9.400	9.490	9.490	79,169
2022-07-04	9.110	9.490	8.800	9.490	9.490	90,604
2022-07-01	9.010	9.010	9.000	9.000	9.000	54,455
2022-06-30	9.510	9.880	9.000	9.180	9.180	59,701
2022-06-29	9.250	9.780	9.200	9.780	9.780	11,277
2022-06-28	10.000	10.000	8.700	9.590	9.590	7,500
2022-06-27	9.000	9.600	9.000	9.600	9.600	6,166
2022-06-24	9.480	9.990	8.090	9.300	9.300	24,975
2022-06-23	9.710	9.800	9.550	9.650	9.650	3,917
2022-06-22	10.020	10.500	9.700	9.700	9.700	24,711
2022-06-21	10.500	10.560	10.200	10.200	10.200	346,377
2022-06-20	9.250	10.500	9.070	10.500	10.500	2,504
2022-06-17	9.700	10.200	9.500	10.200	10.200	10,791
2022-06-16	9.260	9.700	9.180	9.700	9.700	16,009
2022-06-15	9.600	9.960	9.400	9.700	9.700	19,005
2022-06-14	10.000	10.480	9.850	10.180	10.180	7,215
2022-06-13	11.100	11.100	10.500	10.500	10.500	2,350
2022-06-10	10.700	11.000	10.700	11.000	11.000	8,176
2022-06-09	10.560	11.000	10.540	11.000	11.000	47,434
2022-06-08	12.000	12.000	10.540	10.960	10.960	28,020
2022-06-07	10.640	11.500	10.640	11.400	11.400	19,011
2022-06-03	10.800	11.580	10.560	11.400	11.400	10,738
2022-06-02	11.900	11.900	11.000	11.000	11.000	17,852
2022-06-01	11.500	11.500	11.340	11.500	11.500	5,500
2022-05-31	11.500	11.500	11.200	11.200	11.200	3,466
2022-05-30	10.800	10.980	10.800	10.980	10.980	4,435
2022-05-27	11.600	11.600	10.640	11.000	11.000	81,668
2022-05-25	11.260	11.520	11.060	11.520	11.520	1,685
2022-05-24	11.780	11.780	11.740	11.740	11.740	2,216
2022-05-23	12.240	12.240	11.100	11.880	11.880	9,877
2022-05-20	11.500	11.700	11.400	11.680	11.680	17,678
2022-05-19	11.820	12.200	11.600	11.780	11.780	31,261
2022-05-18	11.700	12.480	11.500	11.900	11.900	28,690
2022-05-16	11.200	11.300	11.020	11.300	11.300	2,955
2022-05-13	11.580	11.580	11.040	11.180	11.180	7,243
2022-05-12	10.800	11.300	10.120	10.400	10.400	37,533
2022-05-11	10.720	11.600	10.700	11.540	11.540	14,741
2022-05-10	10.180	10.700	9.780	10.700	10.700	22,072
2022-05-09	10.500	11.960	10.080	10.680	10.680	37,661
2022-05-06	12.000	12.000	10.880	11.300	11.300	39,075
2022-05-05	12.000	12.400	11.920	12.400	12.400	8,656
2022-05-04	12.900	12.900	11.660	12.000	12.000	24,244
2022-05-03	11.500	12.200	11.500	12.000	12.000	34,703
2022-05-02	12.520	12.520	10.820	11.500	11.500	194,166
2022-04-29	14.740	14.740	12.520	13.700	13.700	24,888
2022-04-28	14.000	14.000	13.220	13.780	13.780	15,739
2022-04-27	14.000	14.400	13.120	14.000	14.000	4,981
2022-04-26	14.500	14.800	13.820	14.300	14.300	4,358
2022-04-25	14.500	15.500	13.540	15.500	15.500	7,451
2022-04-22	15.300	15.480	14.520	15.480	15.480	1,257
2022-04-21	15.080	15.500	15.000	15.100	15.100	5,887
2022-04-20	15.500	15.800	15.000	15.800	15.800	4,032
2022-04-19	15.400	15.600	15.400	15.540	15.540	3,406
2022-04-13	14.560	15.920	14.500	15.400	15.400	10,368
2022-04-12	15.700	15.900	14.560	15.000	15.000	12,898
2022-04-11	16.380	16.380	15.220	15.220	15.220	1,706
2022-04-08	16.400	16.400	15.200	16.400	16.400	1,625
2022-04-07	17.500	17.500	16.000	16.500	16.500	2,291
2022-04-06	15.520	16.800	15.520	16.500	16.500	21,159

← NewerPage 19 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.