Co2 Capsol AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 4.340 | 4.450 | 4.230 | 4.450 | 4.450 | 44,939 |
| 2026-04-28 | 4.900 | 4.900 | 4.400 | 4.800 | 4.800 | 7,879 |
| 2026-04-27 | 4.020 | 4.670 | 4.020 | 4.640 | 4.640 | 16,517 |
| 2026-04-24 | 4.520 | 4.560 | 4.290 | 4.530 | 4.530 | 99,510 |
| 2026-04-23 | 4.990 | 4.990 | 4.500 | 4.500 | 4.500 | 48,057 |
| 2026-04-22 | 4.700 | 4.990 | 4.700 | 4.990 | 4.990 | 18,846 |
| 2026-04-21 | 4.770 | 4.770 | 4.710 | 4.710 | 4.710 | 40,549 |
| 2026-04-20 | 4.800 | 5.000 | 4.750 | 5.000 | 5.000 | 23,816 |
| 2026-04-17 | 4.600 | 4.880 | 4.570 | 4.880 | 4.880 | 3,372 |
| 2026-04-16 | 4.750 | 4.870 | 4.650 | 4.710 | 4.710 | 14,547 |
| 2026-04-15 | 4.850 | 5.000 | 4.850 | 5.000 | 5.000 | 4,579 |
| 2026-04-14 | 4.640 | 4.850 | 4.640 | 4.850 | 4.850 | 32,402 |
| 2026-04-13 | 4.990 | 4.990 | 4.780 | 4.900 | 4.900 | 1,550 |
| 2026-04-10 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 334 |
| 2026-04-09 | 4.850 | 4.950 | 4.850 | 4.950 | 4.950 | 7,340 |
| 2026-04-08 | 4.990 | 4.990 | 4.690 | 4.700 | 4.700 | 25,630 |
| 2026-04-07 | 4.610 | 5.000 | 4.610 | 5.000 | 5.000 | 600 |
| 2026-04-01 | 4.810 | 4.820 | 4.610 | 4.800 | 4.800 | 6,446 |
| 2026-03-31 | 5.000 | 5.000 | 4.680 | 4.820 | 4.820 | 311 |
| 2026-03-30 | 4.600 | 5.080 | 4.600 | 4.990 | 4.990 | 14,042 |
| 2026-03-27 | 5.000 | 5.000 | 4.600 | 4.990 | 4.990 | 51,842 |
| 2026-03-26 | 5.040 | 5.040 | 4.660 | 5.000 | 5.000 | 24,416 |
| 2026-03-25 | 5.100 | 5.100 | 4.880 | 5.040 | 5.040 | 2,815 |
| 2026-03-24 | 4.800 | 5.120 | 4.800 | 5.120 | 5.120 | 4,124 |
| 2026-03-23 | 5.000 | 5.000 | 4.610 | 4.840 | 4.840 | 13,424 |
| 2026-03-20 | 4.900 | 5.000 | 4.900 | 5.000 | 5.000 | 196,409 |
| 2026-03-19 | 4.440 | 4.990 | 4.440 | 4.990 | 4.990 | 458,953 |
| 2026-03-18 | 4.800 | 4.800 | 4.500 | 4.500 | 4.500 | 52,133 |
| 2026-03-17 | 5.040 | 5.040 | 4.390 | 4.600 | 4.600 | 794,320 |
| 2026-03-16 | 5.280 | 5.480 | 5.000 | 5.040 | 5.040 | 32,223 |
| 2026-03-13 | 5.340 | 5.520 | 5.200 | 5.280 | 5.280 | 63,138 |
| 2026-03-12 | 5.600 | 5.720 | 5.100 | 5.300 | 5.300 | 106,420 |
| 2026-03-11 | 5.500 | 6.000 | 5.500 | 5.680 | 5.680 | 349,310 |
| 2026-03-10 | 4.900 | 5.700 | 4.900 | 5.300 | 5.300 | 229,915 |
| 2026-03-09 | 4.900 | 4.900 | 4.500 | 4.510 | 4.510 | 92,586 |
| 2026-03-06 | 4.900 | 4.900 | 4.500 | 4.580 | 4.580 | 76,450 |
| 2026-03-05 | 4.900 | 4.900 | 4.190 | 4.500 | 4.500 | 132,894 |
| 2026-03-04 | 4.390 | 4.800 | 4.170 | 4.800 | 4.800 | 29,631 |
| 2026-03-03 | 5.180 | 5.180 | 4.260 | 4.300 | 4.300 | 27,541 |
| 2026-03-02 | 4.600 | 4.640 | 4.150 | 4.640 | 4.640 | 54,151 |
| 2026-02-27 | 4.210 | 4.620 | 4.000 | 4.600 | 4.600 | 95,115 |
| 2026-02-26 | 4.500 | 4.500 | 4.130 | 4.350 | 4.350 | 99,337 |
| 2026-02-25 | 4.530 | 4.740 | 4.530 | 4.530 | 4.530 | 1,819 |
| 2026-02-24 | 4.510 | 4.740 | 4.510 | 4.740 | 4.740 | 49,763 |
| 2026-02-23 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 3,857 |
| 2026-02-20 | 4.840 | 4.840 | 4.660 | 4.790 | 4.790 | 2,512 |
| 2026-02-19 | 4.700 | 4.780 | 4.660 | 4.780 | 4.780 | 19,448 |
| 2026-02-18 | 4.900 | 4.900 | 4.700 | 4.790 | 4.790 | 13,687 |
| 2026-02-17 | 4.970 | 4.970 | 4.700 | 4.900 | 4.900 | 17,721 |
| 2026-02-16 | 4.920 | 4.970 | 4.920 | 4.970 | 4.970 | 4,325 |
| 2026-02-13 | 4.900 | 4.990 | 4.900 | 4.970 | 4.970 | 33,228 |
| 2026-02-12 | 5.100 | 5.100 | 4.960 | 4.960 | 4.960 | 78,495 |
| 2026-02-11 | 5.260 | 5.260 | 5.080 | 5.160 | 5.160 | 18,827 |
| 2026-02-10 | 5.060 | 5.260 | 5.060 | 5.260 | 5.260 | 57,752 |
| 2026-02-09 | 5.080 | 5.240 | 5.080 | 5.240 | 5.240 | 35,962 |
| 2026-02-06 | 5.100 | 5.360 | 5.100 | 5.120 | 5.120 | 55,658 |
| 2026-02-05 | 5.020 | 5.200 | 5.020 | 5.200 | 5.200 | 26,191 |
| 2026-02-04 | 5.060 | 5.200 | 5.060 | 5.200 | 5.200 | 10,608 |
| 2026-02-03 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 24,900 |
| 2026-02-02 | 5.320 | 5.460 | 5.000 | 5.300 | 5.300 | 74,274 |
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.