Co2 Capsol AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 5.800 | 5.800 | 5.420 | 5.480 | 5.480 | 38,547 |
| 2026-01-29 | 5.800 | 5.900 | 5.660 | 5.900 | 5.900 | 20,570 |
| 2026-01-28 | 5.900 | 5.900 | 5.600 | 5.660 | 5.660 | 94,429 |
| 2026-01-27 | 5.800 | 6.600 | 5.600 | 5.640 | 5.640 | 304,476 |
| 2026-01-26 | 5.460 | 5.600 | 5.240 | 5.500 | 5.500 | 65,234 |
| 2026-01-23 | 5.700 | 5.880 | 5.220 | 5.500 | 5.500 | 81,429 |
| 2026-01-22 | 6.000 | 6.000 | 5.700 | 5.800 | 5.800 | 76,969 |
| 2026-01-21 | 5.900 | 5.960 | 5.900 | 5.960 | 5.960 | 600 |
| 2026-01-20 | 5.980 | 5.980 | 5.740 | 5.880 | 5.880 | 19,575 |
| 2026-01-19 | 6.060 | 6.060 | 5.900 | 5.900 | 5.900 | 5,280 |
| 2026-01-16 | 5.820 | 5.980 | 5.700 | 5.980 | 5.980 | 7,349 |
| 2026-01-15 | 5.700 | 6.000 | 5.700 | 5.980 | 5.980 | 10,000 |
| 2026-01-14 | 5.980 | 6.100 | 5.980 | 6.000 | 6.000 | 27,989 |
| 2026-01-13 | 5.800 | 6.000 | 5.800 | 6.000 | 6.000 | 5,099 |
| 2026-01-12 | 6.000 | 6.000 | 5.800 | 6.000 | 6.000 | 9,714 |
| 2026-01-09 | 6.000 | 6.000 | 5.500 | 6.000 | 6.000 | 155,183 |
| 2026-01-08 | 5.980 | 6.080 | 5.720 | 5.720 | 5.720 | 10,725 |
| 2026-01-07 | 6.100 | 6.100 | 6.000 | 6.000 | 6.000 | 4,461 |
| 2026-01-06 | 6.200 | 6.300 | 5.900 | 6.100 | 6.100 | 22,108 |
| 2026-01-05 | 6.400 | 6.400 | 6.000 | 6.100 | 6.100 | 31,523 |
| 2026-01-02 | 6.200 | 6.480 | 6.100 | 6.400 | 6.400 | 16,540 |
| 2025-12-30 | 6.000 | 6.500 | 6.000 | 6.480 | 6.480 | 95,052 |
| 2025-12-29 | 6.300 | 6.300 | 5.720 | 6.300 | 6.300 | 75,202 |
| 2025-12-23 | 6.300 | 6.300 | 5.920 | 6.300 | 6.300 | 21,908 |
| 2025-12-22 | 6.000 | 6.300 | 5.780 | 6.300 | 6.300 | 53,545 |
| 2025-12-19 | 6.200 | 6.380 | 5.880 | 6.300 | 6.300 | 26,358 |
| 2025-12-18 | 6.240 | 6.240 | 6.220 | 6.240 | 6.240 | 2,201 |
| 2025-12-17 | 6.160 | 6.400 | 6.080 | 6.400 | 6.400 | 28,213 |
| 2025-12-16 | 6.500 | 6.500 | 6.140 | 6.460 | 6.460 | 4,089 |
| 2025-12-15 | 6.500 | 6.500 | 6.140 | 6.200 | 6.200 | 12,185 |
| 2025-12-12 | 6.960 | 6.960 | 6.520 | 6.520 | 6.520 | 4,363 |
| 2025-12-11 | 6.960 | 6.960 | 6.780 | 6.780 | 6.780 | 1,950 |
| 2025-12-10 | 6.880 | 6.880 | 6.440 | 6.440 | 6.440 | 17,546 |
| 2025-12-09 | 6.540 | 6.980 | 6.540 | 6.980 | 6.980 | 22,152 |
| 2025-12-08 | 6.940 | 6.940 | 6.700 | 6.740 | 6.740 | 10,495 |
| 2025-12-05 | 7.000 | 7.000 | 6.880 | 6.880 | 6.880 | 245 |
| 2025-12-04 | 6.580 | 6.980 | 6.360 | 6.860 | 6.860 | 11,163 |
| 2025-12-03 | 6.580 | 6.680 | 6.260 | 6.580 | 6.580 | 3,650 |
| 2025-12-02 | 6.680 | 6.680 | 6.220 | 6.580 | 6.580 | 2,646 |
| 2025-12-01 | 6.680 | 6.680 | 6.260 | 6.680 | 6.680 | 12,000 |
| 2025-11-28 | 7.000 | 7.000 | 6.680 | 6.700 | 6.700 | 7,333 |
| 2025-11-27 | 6.540 | 7.000 | 6.540 | 7.000 | 7.000 | 13,000 |
| 2025-11-26 | 6.580 | 6.580 | 6.300 | 6.300 | 6.300 | 950 |
| 2025-11-25 | 6.580 | 6.580 | 6.560 | 6.560 | 6.560 | 150 |
| 2025-11-24 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 0 |
| 2025-11-21 | 6.120 | 6.560 | 6.120 | 6.560 | 6.560 | 371 |
| 2025-11-20 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 500 |
| 2025-11-19 | 5.900 | 6.500 | 5.900 | 6.500 | 6.500 | 18,947 |
| 2025-11-18 | 6.700 | 6.700 | 6.000 | 6.180 | 6.180 | 49,792 |
| 2025-11-17 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 4,025 |
| 2025-11-14 | 6.700 | 6.700 | 6.660 | 6.660 | 6.660 | 5,694 |
| 2025-11-13 | 6.300 | 6.780 | 6.300 | 6.780 | 6.780 | 12,183 |
| 2025-11-12 | 6.780 | 6.780 | 6.300 | 6.600 | 6.600 | 13,752 |
| 2025-11-11 | 7.000 | 7.000 | 6.360 | 6.800 | 6.800 | 30,061 |
| 2025-11-10 | 6.980 | 6.980 | 6.800 | 6.980 | 6.980 | 21,760 |
| 2025-11-07 | 6.940 | 6.980 | 6.940 | 6.940 | 6.940 | 16,354 |
| 2025-11-06 | 6.020 | 6.980 | 6.020 | 6.940 | 6.940 | 5,636 |
| 2025-11-05 | 6.980 | 6.980 | 6.900 | 6.980 | 6.980 | 10,317 |
| 2025-11-04 | 7.180 | 7.180 | 6.980 | 7.000 | 7.000 | 9,961 |
| 2025-11-03 | 7.780 | 7.780 | 7.520 | 7.520 | 7.520 | 1,878 |
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.