Co2 Capsol AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 6.480 | 7.680 | 5.960 | 7.680 | 7.680 | 379,019 |
| 2025-10-30 | 6.800 | 7.000 | 6.800 | 6.860 | 6.860 | 36,644 |
| 2025-10-29 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 2,005 |
| 2025-10-28 | 7.680 | 7.680 | 7.460 | 7.460 | 7.460 | 10,264 |
| 2025-10-27 | 7.000 | 7.640 | 6.800 | 7.640 | 7.640 | 10,494 |
| 2025-10-24 | 7.480 | 7.480 | 7.060 | 7.060 | 7.060 | 2,288 |
| 2025-10-23 | 7.480 | 7.480 | 6.880 | 7.480 | 7.480 | 127,898 |
| 2025-10-22 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2025-10-21 | 6.840 | 7.700 | 6.840 | 7.300 | 7.300 | 2,789 |
| 2025-10-20 | 7.860 | 7.860 | 7.760 | 7.760 | 7.760 | 1,593 |
| 2025-10-17 | 7.200 | 7.220 | 7.140 | 7.220 | 7.220 | 1,800 |
| 2025-10-16 | 7.200 | 7.200 | 7.180 | 7.180 | 7.180 | 524 |
| 2025-10-15 | 7.060 | 7.200 | 6.900 | 7.200 | 7.200 | 12,459 |
| 2025-10-14 | 7.200 | 7.200 | 6.940 | 7.180 | 7.180 | 2,078 |
| 2025-10-13 | 6.700 | 7.200 | 6.700 | 7.200 | 7.200 | 15,321 |
| 2025-10-10 | 7.400 | 7.460 | 7.080 | 7.380 | 7.380 | 17,680 |
| 2025-10-09 | 7.480 | 7.480 | 7.460 | 7.460 | 7.460 | 902 |
| 2025-10-08 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2025-10-07 | 7.500 | 7.880 | 7.480 | 7.480 | 7.480 | 12,322 |
| 2025-10-06 | 7.600 | 7.960 | 7.480 | 7.480 | 7.480 | 3,698 |
| 2025-10-03 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 30 |
| 2025-10-02 | 7.100 | 7.740 | 7.100 | 7.660 | 7.660 | 20,951 |
| 2025-10-01 | 7.880 | 7.880 | 7.320 | 7.320 | 7.320 | 48,245 |
| 2025-09-30 | 7.200 | 7.700 | 7.200 | 7.680 | 7.680 | 51,383 |
| 2025-09-29 | 7.180 | 7.480 | 7.160 | 7.160 | 7.160 | 3,023 |
| 2025-09-26 | 7.200 | 7.480 | 7.200 | 7.480 | 7.480 | 2,815 |
| 2025-09-25 | 7.300 | 7.640 | 7.200 | 7.540 | 7.540 | 34,700 |
| 2025-09-24 | 7.180 | 7.620 | 7.120 | 7.620 | 7.620 | 39,426 |
| 2025-09-23 | 7.620 | 7.900 | 7.600 | 7.640 | 7.640 | 17,283 |
| 2025-09-22 | 8.020 | 8.020 | 7.540 | 7.860 | 7.860 | 27,655 |
| 2025-09-19 | 7.980 | 8.460 | 7.620 | 8.020 | 8.020 | 16,549 |
| 2025-09-18 | 8.240 | 8.240 | 7.900 | 8.000 | 8.000 | 36,463 |
| 2025-09-17 | 7.620 | 8.380 | 7.600 | 7.900 | 7.900 | 116,392 |
| 2025-09-16 | 7.420 | 7.620 | 7.420 | 7.460 | 7.460 | 40,374 |
| 2025-09-15 | 7.500 | 7.960 | 7.400 | 7.400 | 7.400 | 30,722 |
| 2025-09-12 | 7.920 | 8.200 | 7.600 | 7.640 | 7.640 | 116,909 |
| 2025-09-11 | 7.980 | 8.240 | 7.660 | 7.940 | 7.940 | 117,471 |
| 2025-09-10 | 7.040 | 7.900 | 6.900 | 6.900 | 6.900 | 449,048 |
| 2025-09-09 | 6.180 | 6.500 | 6.180 | 6.320 | 6.320 | 70,703 |
| 2025-09-08 | 6.720 | 7.500 | 6.340 | 6.480 | 6.480 | 62,890 |
| 2025-09-05 | 6.000 | 6.480 | 5.800 | 6.480 | 6.480 | 16,228 |
| 2025-09-04 | 6.500 | 6.760 | 6.240 | 6.340 | 6.340 | 181,461 |
| 2025-09-03 | 7.000 | 7.000 | 6.300 | 6.560 | 6.560 | 63,340 |
| 2025-09-02 | 7.500 | 7.500 | 6.420 | 6.780 | 6.780 | 95,517 |
| 2025-09-01 | 7.980 | 7.980 | 6.800 | 6.800 | 6.800 | 6,832 |
| 2025-08-29 | 7.020 | 7.660 | 6.900 | 7.120 | 7.120 | 66,097 |
| 2025-08-28 | 7.920 | 8.000 | 7.100 | 7.100 | 7.100 | 445,004 |
| 2025-08-27 | 8.500 | 8.500 | 8.020 | 8.020 | 8.020 | 15,609 |
| 2025-08-26 | 8.500 | 8.600 | 8.100 | 8.380 | 8.380 | 68,902 |
| 2025-08-25 | 8.600 | 8.840 | 8.600 | 8.840 | 8.840 | 8,949 |
| 2025-08-22 | 9.200 | 9.200 | 8.500 | 8.760 | 8.760 | 6,134 |
| 2025-08-21 | 8.700 | 9.000 | 8.700 | 9.000 | 9.000 | 799 |
| 2025-08-20 | 9.160 | 9.200 | 8.500 | 9.200 | 9.200 | 1,300 |
| 2025-08-19 | 9.000 | 9.200 | 9.000 | 9.180 | 9.180 | 625 |
| 2025-08-18 | 8.500 | 9.120 | 8.500 | 9.080 | 9.080 | 1,334 |
| 2025-08-15 | 9.080 | 9.080 | 8.500 | 9.060 | 9.060 | 54,284 |
| 2025-08-14 | 8.980 | 9.000 | 8.960 | 9.000 | 9.000 | 9,359 |
| 2025-08-13 | 8.720 | 9.060 | 8.720 | 8.980 | 8.980 | 10,564 |
| 2025-08-12 | 9.160 | 9.160 | 8.700 | 9.060 | 9.060 | 1,379 |
| 2025-08-11 | 8.800 | 9.000 | 8.720 | 9.000 | 9.000 | 14,536 |
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.