Co2 Capsol AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 4.820 | 5.140 | 4.820 | 5.140 | 5.140 | 28,511 |
| 2026-07-24 | 5.280 | 5.500 | 5.000 | 5.400 | 5.400 | 18,013 |
| 2026-07-23 | 5.260 | 5.280 | 5.080 | 5.280 | 5.280 | 16,261 |
| 2026-07-22 | 5.100 | 5.400 | 4.900 | 5.300 | 5.300 | 50,082 |
| 2026-07-21 | 5.020 | 5.480 | 4.750 | 5.100 | 5.100 | 86,280 |
| 2026-07-20 | 4.500 | 5.000 | 4.500 | 5.000 | 5.000 | 8,354 |
| 2026-07-17 | 4.500 | 4.690 | 4.500 | 4.690 | 4.690 | 12,300 |
| 2026-07-16 | 4.570 | 4.750 | 4.570 | 4.750 | 4.750 | 5,326 |
| 2026-07-15 | 4.590 | 4.600 | 4.590 | 4.600 | 4.600 | 5,420 |
| 2026-07-14 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 100 |
| 2026-07-13 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 5,847 |
| 2026-07-10 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 5,847 |
| 2026-07-09 | 4.340 | 4.750 | 4.340 | 4.750 | 4.750 | 96,880 |
| 2026-07-08 | 4.600 | 4.740 | 4.600 | 4.690 | 4.690 | 16,796 |
| 2026-07-07 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 107 |
| 2026-07-06 | 4.800 | 4.800 | 4.790 | 4.790 | 4.790 | 110,519 |
| 2026-07-03 | 4.600 | 4.800 | 4.550 | 4.800 | 4.800 | 58,203 |
| 2026-07-02 | 4.500 | 4.600 | 4.500 | 4.600 | 4.600 | 15,766 |
| 2026-07-01 | 4.490 | 4.700 | 4.260 | 4.500 | 4.500 | 24,543 |
| 2026-06-30 | 4.500 | 4.500 | 4.340 | 4.500 | 4.500 | 49,403 |
| 2026-06-29 | 4.300 | 4.410 | 4.000 | 4.410 | 4.410 | 54,677 |
| 2026-06-26 | 4.500 | 4.500 | 3.940 | 4.400 | 4.400 | 66,052 |
| 2026-06-25 | 3.950 | 4.400 | 3.850 | 4.400 | 4.400 | 28,712 |
| 2026-06-24 | 4.050 | 4.100 | 3.890 | 4.050 | 4.050 | 79,596 |
| 2026-06-23 | 3.900 | 4.100 | 3.850 | 4.100 | 4.100 | 79,842 |
| 2026-06-22 | 4.350 | 4.350 | 4.000 | 4.250 | 4.250 | 3,894 |
| 2026-06-19 | 4.280 | 4.300 | 4.280 | 4.300 | 4.300 | 782 |
| 2026-06-18 | 4.190 | 4.250 | 4.100 | 4.250 | 4.250 | 33,512 |
| 2026-06-17 | 3.900 | 4.390 | 3.900 | 4.250 | 4.250 | 7,496 |
| 2026-06-16 | 4.270 | 4.270 | 4.090 | 4.250 | 4.250 | 6,001 |
| 2026-06-15 | 4.040 | 4.300 | 4.010 | 4.300 | 4.300 | 33,535 |
| 2026-06-12 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 800 |
| 2026-06-11 | 4.500 | 4.500 | 4.100 | 4.180 | 4.180 | 11,404 |
| 2026-06-10 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 400 |
| 2026-06-09 | 4.030 | 4.310 | 4.030 | 4.200 | 4.200 | 2,945 |
| 2026-06-08 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 992 |
| 2026-06-05 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 1,000 |
| 2026-06-04 | 4.210 | 4.470 | 4.020 | 4.110 | 4.110 | 85,921 |
| 2026-06-03 | 4.200 | 4.390 | 4.200 | 4.390 | 4.390 | 3,279 |
| 2026-06-02 | 4.600 | 4.600 | 4.320 | 4.320 | 4.320 | 2,199 |
| 2026-06-01 | 4.200 | 4.480 | 4.200 | 4.340 | 4.340 | 5,436 |
| 2026-05-29 | 4.300 | 4.310 | 4.300 | 4.310 | 4.310 | 1,043 |
| 2026-05-28 | 4.340 | 4.490 | 4.180 | 4.490 | 4.490 | 140,117 |
| 2026-05-27 | 4.210 | 4.480 | 4.200 | 4.340 | 4.340 | 41,010 |
| 2026-05-26 | 4.210 | 4.500 | 4.200 | 4.390 | 4.390 | 65,229 |
| 2026-05-22 | 4.500 | 4.700 | 4.450 | 4.450 | 4.450 | 54,164 |
| 2026-05-21 | 4.500 | 4.700 | 4.350 | 4.700 | 4.700 | 46,433 |
| 2026-05-20 | 4.500 | 4.890 | 4.500 | 4.890 | 4.890 | 2,480 |
| 2026-05-19 | 4.440 | 4.980 | 4.330 | 4.980 | 4.980 | 1,092,653 |
| 2026-05-18 | 5.100 | 5.100 | 4.390 | 4.650 | 4.650 | 13,928 |
| 2026-05-15 | 4.150 | 4.900 | 4.000 | 4.800 | 4.800 | 268,915 |
| 2026-05-13 | 4.230 | 4.390 | 4.020 | 4.200 | 4.200 | 332,559 |
| 2026-05-12 | 4.800 | 4.800 | 4.500 | 4.500 | 4.500 | 28,014 |
| 2026-05-11 | 4.800 | 4.800 | 4.520 | 4.690 | 4.690 | 20,399 |
| 2026-05-08 | 4.950 | 4.950 | 4.580 | 4.800 | 4.800 | 29,274 |
| 2026-05-07 | 5.000 | 5.000 | 4.530 | 5.000 | 5.000 | 36,639 |
| 2026-05-06 | 4.990 | 5.060 | 4.690 | 4.690 | 4.690 | 9,875 |
| 2026-05-05 | 5.800 | 5.800 | 4.750 | 5.000 | 5.000 | 17,751 |
| 2026-05-04 | 4.200 | 5.080 | 4.200 | 5.080 | 5.080 | 91,497 |
| 2026-04-30 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 44,939 |
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.