Co2 Capsol AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 9.800 | 9.980 | 9.500 | 9.700 | 9.700 | 20,412 |
| 2025-05-13 | 10.450 | 10.450 | 9.760 | 9.800 | 9.800 | 106,547 |
| 2025-05-12 | 9.720 | 10.000 | 9.720 | 10.000 | 10.000 | 14,219 |
| 2025-05-09 | 10.400 | 10.400 | 9.540 | 9.920 | 9.920 | 44,007 |
| 2025-05-08 | 10.450 | 10.450 | 9.920 | 10.400 | 10.400 | 3,433 |
| 2025-05-07 | 10.800 | 10.800 | 9.900 | 10.500 | 10.500 | 27,104 |
| 2025-05-06 | 10.900 | 10.900 | 10.100 | 10.300 | 10.300 | 5,360 |
| 2025-05-05 | 11.000 | 11.000 | 10.100 | 10.100 | 10.100 | 29,974 |
| 2025-05-02 | 10.000 | 10.950 | 10.000 | 10.950 | 10.950 | 9,368 |
| 2025-04-30 | 10.250 | 11.000 | 10.250 | 10.350 | 10.350 | 3,052 |
| 2025-04-29 | 10.650 | 10.650 | 9.760 | 10.250 | 10.250 | 5,494 |
| 2025-04-28 | 10.000 | 11.000 | 10.000 | 10.250 | 10.250 | 6,934 |
| 2025-04-25 | 8.940 | 11.000 | 8.940 | 10.600 | 10.600 | 34,293 |
| 2025-04-24 | 9.500 | 9.500 | 9.120 | 9.300 | 9.300 | 16,806 |
| 2025-04-23 | 9.600 | 9.600 | 9.200 | 9.500 | 9.500 | 22,745 |
| 2025-04-22 | 9.800 | 9.800 | 8.880 | 9.660 | 9.660 | 5,463 |
| 2025-04-16 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 538 |
| 2025-04-15 | 9.880 | 9.880 | 9.000 | 9.000 | 9.000 | 1,227 |
| 2025-04-14 | 9.900 | 9.900 | 9.000 | 9.000 | 9.000 | 1,677 |
| 2025-04-11 | 9.480 | 9.860 | 8.620 | 9.260 | 9.260 | 15,136 |
| 2025-04-10 | 9.000 | 9.420 | 8.120 | 8.520 | 8.520 | 48,159 |
| 2025-04-09 | 8.520 | 8.660 | 8.480 | 8.660 | 8.660 | 21,948 |
| 2025-04-08 | 9.000 | 9.000 | 8.100 | 8.480 | 8.480 | 23,778 |
| 2025-04-07 | 7.300 | 8.360 | 7.300 | 8.300 | 8.300 | 30,835 |
| 2025-04-04 | 9.880 | 9.880 | 7.740 | 8.900 | 8.900 | 38,930 |
| 2025-04-03 | 8.920 | 9.360 | 8.920 | 9.000 | 9.000 | 23,825 |
| 2025-04-02 | 8.820 | 9.200 | 8.820 | 9.120 | 9.120 | 5,331 |
| 2025-04-01 | 8.900 | 9.340 | 8.900 | 8.960 | 8.960 | 10,326 |
| 2025-03-31 | 9.400 | 9.400 | 9.120 | 9.260 | 9.260 | 10,332 |
| 2025-03-28 | 10.200 | 10.200 | 9.400 | 9.780 | 9.780 | 24,414 |
| 2025-03-27 | 9.300 | 10.050 | 9.300 | 10.050 | 10.050 | 114,353 |
| 2025-03-26 | 9.300 | 9.300 | 9.100 | 9.100 | 9.100 | 4,036 |
| 2025-03-25 | 9.940 | 9.940 | 9.200 | 9.300 | 9.300 | 5,902 |
| 2025-03-24 | 10.000 | 10.150 | 9.140 | 9.520 | 9.520 | 7,216 |
| 2025-03-21 | 9.880 | 9.900 | 9.500 | 9.840 | 9.840 | 42,803 |
| 2025-03-20 | 9.840 | 10.300 | 9.620 | 9.620 | 9.620 | 13,040 |
| 2025-03-19 | 9.820 | 9.940 | 9.820 | 9.920 | 9.920 | 6,717 |
| 2025-03-18 | 10.000 | 10.000 | 9.960 | 9.960 | 9.960 | 8,707 |
| 2025-03-17 | 9.560 | 10.000 | 9.560 | 10.000 | 10.000 | 61,628 |
| 2025-03-14 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 100 |
| 2025-03-13 | 9.160 | 9.480 | 9.160 | 9.480 | 9.480 | 6,465 |
| 2025-03-12 | 9.500 | 9.500 | 8.560 | 9.440 | 9.440 | 50,786 |
| 2025-03-11 | 9.480 | 9.480 | 9.300 | 9.300 | 9.300 | 1,564 |
| 2025-03-10 | 9.880 | 10.550 | 9.220 | 9.500 | 9.500 | 2,979 |
| 2025-03-07 | 8.980 | 9.880 | 8.800 | 9.200 | 9.200 | 87,235 |
| 2025-03-06 | 9.280 | 9.280 | 8.740 | 9.280 | 9.280 | 8,185 |
| 2025-03-05 | 9.440 | 9.480 | 9.000 | 9.280 | 9.280 | 30,235 |
| 2025-03-04 | 9.680 | 9.680 | 9.100 | 9.400 | 9.400 | 47,462 |
| 2025-03-03 | 10.650 | 10.950 | 9.700 | 9.800 | 9.800 | 69,959 |
| 2025-02-28 | 10.250 | 10.650 | 10.050 | 10.550 | 10.550 | 66,078 |
| 2025-02-27 | 11.150 | 11.150 | 10.550 | 10.700 | 10.700 | 38,408 |
| 2025-02-26 | 10.850 | 11.000 | 10.850 | 11.000 | 11.000 | 12,730 |
| 2025-02-25 | 11.800 | 11.800 | 10.500 | 10.800 | 10.800 | 30,228 |
| 2025-02-24 | 11.850 | 11.850 | 11.000 | 11.400 | 11.400 | 36,152 |
| 2025-02-21 | 10.550 | 11.050 | 10.400 | 11.000 | 11.000 | 33,093 |
| 2025-02-20 | 10.700 | 11.150 | 10.350 | 10.550 | 10.550 | 19,091 |
| 2025-02-19 | 11.000 | 11.400 | 10.800 | 11.050 | 11.050 | 29,043 |
| 2025-02-18 | 10.700 | 11.000 | 10.700 | 11.000 | 11.000 | 9,606 |
| 2025-02-17 | 11.100 | 11.100 | 10.900 | 10.900 | 10.900 | 1,052 |
| 2025-02-14 | 11.200 | 11.500 | 10.600 | 11.250 | 11.250 | 57,625 |
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.