Co2 Capsol AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	11.200	11.500	10.600	11.250	11.250	57,625
2025-02-13	12.000	12.000	11.200	11.200	11.200	41,786
2025-02-12	10.950	11.800	10.750	11.800	11.800	65,373
2025-02-11	10.950	10.950	10.500	10.950	10.950	12,014
2025-02-10	10.950	11.000	10.550	11.000	11.000	11,110
2025-02-07	11.400	11.400	11.150	11.150	11.150	971
2025-02-06	11.200	11.400	10.600	11.400	11.400	14,697
2025-02-05	11.650	12.300	11.000	11.300	11.300	105,981
2025-02-04	11.900	12.400	11.500	12.000	12.000	7,087
2025-02-03	11.150	12.100	11.150	11.900	11.900	3,545
2025-01-31	12.300	12.300	11.900	12.150	12.150	15,203
2025-01-30	12.200	12.200	12.000	12.150	12.150	9,776
2025-01-29	12.050	12.050	11.900	11.900	11.900	6,618
2025-01-28	12.250	12.250	11.600	12.100	12.100	15,845
2025-01-27	11.600	12.700	11.300	12.100	12.100	197,581
2025-01-24	11.100	11.700	11.100	11.700	11.700	8,260
2025-01-23	11.500	11.500	11.200	11.450	11.450	1,207
2025-01-22	11.500	11.500	11.000	11.400	11.400	6,465
2025-01-21	11.300	11.350	10.950	11.300	11.300	16,117
2025-01-20	11.500	11.500	10.800	11.400	11.400	11,572
2025-01-17	10.900	11.700	10.900	11.700	11.700	4,729
2025-01-16	11.000	11.450	10.700	11.100	11.100	13,649
2025-01-15	10.650	11.300	10.650	11.000	11.000	41,185
2025-01-14	11.700	11.700	10.550	10.900	10.900	4,551
2025-01-13	10.450	10.450	10.000	10.200	10.200	10,457
2025-01-10	10.550	10.550	10.250	10.350	10.350	18,286
2025-01-09	10.800	10.800	10.500	10.600	10.600	2,100
2025-01-08	10.650	10.800	10.600	10.600	10.600	3,140
2025-01-07	11.350	11.350	10.650	10.850	10.850	16,448
2025-01-06	11.000	11.000	10.700	10.800	10.800	4,820
2025-01-03	11.000	11.350	10.650	10.950	10.950	11,860
2025-01-02	10.650	11.600	10.650	11.000	11.000	49,521
2024-12-30	11.200	11.200	10.550	11.000	11.000	22,497
2024-12-27	11.250	11.250	10.600	11.200	11.200	5,936
2024-12-23	11.300	11.300	10.600	10.750	10.750	6,324
2024-12-20	11.000	11.000	10.050	11.000	11.000	384,237
2024-12-19	10.300	11.000	10.300	11.000	11.000	5,569
2024-12-18	10.850	11.000	10.750	10.750	10.750	9,221
2024-12-17	11.150	11.150	10.900	11.100	11.100	2,483
2024-12-16	10.800	11.400	10.800	11.200	11.200	47,291
2024-12-13	10.400	10.700	9.800	10.300	10.300	30,860
2024-12-12	10.900	10.900	10.250	10.250	10.250	29,645
2024-12-11	10.500	10.600	10.400	10.500	10.500	18,649
2024-12-10	10.500	10.900	10.150	10.600	10.600	44,581
2024-12-09	10.800	11.000	10.800	11.000	11.000	17,440
2024-12-06	11.500	11.800	10.800	11.000	11.000	13,971
2024-12-05	11.050	11.650	11.050	11.200	11.200	111,568
2024-12-04	10.700	11.000	10.650	11.000	11.000	43,147
2024-12-03	11.000	11.100	10.650	10.900	10.900	25,130
2024-12-02	10.650	11.100	10.500	11.100	11.100	48,796
2024-11-29	10.450	11.000	10.450	10.800	10.800	17,413
2024-11-28	10.800	11.150	10.800	10.800	10.800	17,216
2024-11-27	10.650	11.000	10.300	11.000	11.000	13,482
2024-11-26	10.550	10.950	10.350	10.650	10.650	23,319
2024-11-25	11.600	11.600	10.750	11.250	11.250	5,238
2024-11-22	10.700	11.300	10.700	11.300	11.300	15,474
2024-11-21	10.650	10.750	10.300	10.700	10.700	12,219
2024-11-20	10.800	10.950	10.500	10.700	10.700	14,831
2024-11-19	10.850	11.350	10.450	11.350	11.350	18,374
2024-11-18	11.500	11.500	10.850	11.350	11.350	9,129

← NewerPage 8 of 21 · 1,214 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.