Co2 Capsol AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	16.000	16.800	14.500	16.800	16.800	209,617
2022-04-04	16.000	16.000	15.000	16.000	16.000	3,531
2022-04-01	16.500	17.200	16.440	16.500	16.500	50,164
2022-03-31	16.800	16.800	16.000	16.594	16.594	1,485
2022-03-30	15.000	16.596	14.000	16.596	16.596	6,517
2022-03-29	17.200	17.200	15.000	15.900	15.900	934
2022-03-28	16.000	16.100	16.000	16.100	16.100	39,802
2022-03-25	16.998	16.998	16.100	16.100	16.100	12,632
2022-03-24	15.500	17.000	15.000	16.488	16.488	29,963
2022-03-23	17.800	17.800	15.200	16.400	16.400	31,831
2022-03-22	13.998	16.000	13.998	16.000	16.000	106,262
2022-03-21	12.500	14.660	12.500	13.102	13.102	15,500
2022-03-18	12.754	12.890	11.300	12.890	12.890	51,533
2022-03-17	13.000	13.000	11.200	12.500	12.500	49,296
2022-03-16	13.200	13.200	12.500	12.500	12.500	5,178
2022-03-15	12.500	12.500	11.002	12.500	12.500	41,483
2022-03-14	13.000	13.000	13.000	13.000	13.000	384
2022-03-11	12.502	12.900	12.250	12.900	12.900	18,408
2022-03-10	13.990	13.990	12.000	12.502	12.502	16,713
2022-03-09	13.000	13.990	13.000	13.990	13.990	22,594
2022-03-08	11.900	13.900	11.024	13.398	13.398	22,476
2022-03-07	13.000	13.000	11.020	12.000	12.000	7,014
2022-03-04	13.000	13.000	11.600	13.000	13.000	37,967
2022-03-03	13.500	13.600	13.400	13.400	13.400	3,494
2022-03-02	13.800	14.400	13.800	14.200	14.200	2,908
2022-03-01	13.788	14.998	13.788	14.490	14.490	2,333
2022-02-28	13.000	14.000	13.000	13.798	13.798	4,154
2022-02-25	12.660	14.000	12.500	14.000	14.000	32,510
2022-02-24	12.200	12.696	11.002	12.660	12.660	103,386
2022-02-23	14.500	14.500	13.000	13.000	13.000	5,140
2022-02-22	13.498	13.798	12.502	13.500	13.500	61,290
2022-02-21	15.000	15.198	13.500	14.000	14.000	11,244
2022-02-18	14.700	15.198	14.500	15.100	15.100	5,385
2022-02-17	14.596	15.390	14.596	15.300	15.300	14,114
2022-02-16	14.802	15.998	14.700	15.500	15.500	15,699
2022-02-15	15.800	15.800	14.762	15.498	15.498	5,764
2022-02-14	17.002	17.998	15.100	16.300	16.300	10,918
2022-02-11	15.500	17.602	15.020	17.500	17.500	51,089
2022-02-10	16.500	16.500	15.502	16.500	16.500	10,980
2022-02-09	15.002	16.500	15.000	16.500	16.500	35,406
2022-02-08	16.400	16.400	15.100	15.100	15.100	2,100
2022-02-07	16.498	16.498	16.400	16.490	16.490	1,682
2022-02-04	16.000	16.340	16.000	16.340	16.340	58,551
2022-02-03	16.500	16.500	14.580	16.000	16.000	78,402
2022-02-02	16.348	16.940	14.550	16.940	16.940	173,651
2022-02-01	15.300	16.350	15.100	16.000	16.000	67,985
2022-01-31	14.800	16.800	14.800	16.198	16.198	16,774
2022-01-28	16.200	16.200	14.702	16.196	16.196	14,586
2022-01-27	16.900	17.450	15.000	16.250	16.250	22,546
2022-01-26	14.498	16.500	14.300	16.310	16.310	126,866
2022-01-25	18.500	18.500	13.300	14.100	14.100	1,449,357
2022-01-24	18.500	19.000	14.500	15.400	15.400	211,056
2022-01-21	20.480	21.490	18.700	18.700	18.700	51,787
2022-01-20	22.370	22.370	20.360	20.490	20.490	40,229
2022-01-19	20.845	22.915	20.360	20.360	20.360	31,162
2022-01-18	23.795	23.795	21.520	21.760	21.760	35,451
2022-01-17	23.000	23.990	21.515	22.595	22.595	14,792
2022-01-14	22.000	24.200	22.000	23.000	23.000	32,051
2022-01-13	21.150	22.445	20.800	22.205	22.205	23,884
2022-01-12	21.895	21.895	21.000	21.110	21.110	10,699

← NewerPage 20 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.