Co2 Capsol AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	9.000	9.100	9.000	9.100	9.100	1,500
2025-08-07	8.700	9.040	8.700	9.040	9.040	5,476
2025-08-06	9.140	9.140	8.700	8.700	8.700	15,130
2025-08-05	8.540	9.140	8.540	9.140	9.140	143,037
2025-08-04	8.840	8.840	8.840	8.840	8.840	0
2025-08-01	8.700	8.840	8.540	8.840	8.840	7,048
2025-07-31	8.700	8.980	8.700	8.880	8.880	11,264
2025-07-30	9.200	9.200	8.700	8.700	8.700	20,408
2025-07-29	8.980	9.000	8.800	8.900	8.900	14,200
2025-07-28	9.200	9.200	9.180	9.180	9.180	130
2025-07-25	8.900	9.000	8.800	8.800	8.800	10,166
2025-07-24	9.180	9.180	9.000	9.000	9.000	34,667
2025-07-23	9.180	9.180	8.580	8.880	8.880	29,146
2025-07-22	8.900	9.020	8.900	9.000	9.000	5,429
2025-07-21	9.200	9.200	8.840	9.000	9.000	2,275
2025-07-18	8.760	9.180	8.760	8.880	8.880	21,144
2025-07-17	8.760	8.900	8.760	8.900	8.900	6,139
2025-07-16	9.200	9.200	8.760	8.760	8.760	7,535
2025-07-15	9.400	9.400	8.740	8.740	8.740	15,262
2025-07-14	8.980	9.380	8.800	9.380	9.380	10,614
2025-07-11	9.400	9.400	8.560	8.840	8.840	18,563
2025-07-10	9.000	9.020	8.700	8.700	8.700	101,240
2025-07-09	8.820	9.000	8.580	8.580	8.580	189,976
2025-07-08	9.000	9.380	9.000	9.180	9.180	2,189
2025-07-07	9.400	9.400	8.820	9.180	9.180	3,489
2025-07-04	9.500	9.500	8.900	9.300	9.300	56,127
2025-07-03	9.460	9.460	9.460	9.460	9.460	0
2025-07-02	9.460	9.460	9.000	9.460	9.460	1,050
2025-07-01	9.620	9.620	9.200	9.200	9.200	13,221
2025-06-30	9.780	9.780	9.000	9.340	9.340	70,049
2025-06-27	9.780	9.780	8.920	9.400	9.400	2,476
2025-06-26	9.000	9.340	9.000	9.000	9.000	19,543
2025-06-25	9.900	9.900	8.980	9.000	9.000	80,485
2025-06-24	9.020	9.360	8.720	9.000	9.000	11,783
2025-06-23	9.260	9.400	8.800	9.400	9.400	5,412
2025-06-20	9.880	9.880	9.740	9.740	9.740	134,527
2025-06-19	9.020	9.820	9.020	9.200	9.200	34,362
2025-06-18	9.860	9.860	9.000	9.000	9.000	16,931
2025-06-17	9.500	9.860	9.280	9.780	9.780	8,554
2025-06-16	9.320	9.400	9.280	9.400	9.400	20,926
2025-06-13	8.720	9.100	8.720	9.100	9.100	15,184
2025-06-12	9.160	9.160	9.160	9.160	9.160	151,250
2025-06-11	9.200	9.500	9.000	9.500	9.500	29,071
2025-06-10	9.500	9.500	9.480	9.500	9.500	967
2025-06-06	9.280	9.280	9.240	9.240	9.240	1,500
2025-06-05	9.400	9.400	9.020	9.380	9.380	6,564
2025-06-04	9.380	9.380	9.340	9.340	9.340	2,573
2025-06-03	9.800	9.800	9.140	9.500	9.500	5,549
2025-06-02	9.680	9.680	9.300	9.300	9.300	1,200
2025-05-30	9.620	9.660	9.620	9.660	9.660	1,456
2025-05-28	9.600	9.600	9.400	9.600	9.600	2,035
2025-05-27	9.340	9.360	9.280	9.360	9.360	8,980
2025-05-26	9.360	9.360	8.680	9.300	9.300	4,578
2025-05-23	9.480	9.480	8.920	9.420	9.420	3,039
2025-05-22	9.600	9.600	8.920	9.100	9.100	17,094
2025-05-21	9.080	9.200	9.080	9.140	9.140	10,292
2025-05-20	9.400	9.520	9.300	9.320	9.320	7,707
2025-05-19	9.300	9.580	9.100	9.540	9.540	41,078
2025-05-16	9.400	9.840	9.240	9.840	9.840	14,659
2025-05-15	9.700	9.980	9.540	9.900	9.900	29,332

← NewerPage 6 of 21 · 1,213 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.