Co2 Capsol AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	11.000	11.600	11.000	11.600	11.600	19,967
2024-11-14	10.500	11.450	10.250	11.450	11.450	26,058
2024-11-13	10.500	10.750	10.300	10.500	10.500	121,073
2024-11-12	10.600	10.900	10.600	10.750	10.750	22,682
2024-11-11	11.050	11.050	10.750	11.000	11.000	23,762
2024-11-08	11.600	11.600	11.200	11.200	11.200	20,300
2024-11-07	11.700	11.950	11.600	11.600	11.600	392,337
2024-11-06	12.400	12.400	11.400	11.700	11.700	24,067
2024-11-05	12.000	12.000	11.400	11.900	11.900	109,781
2024-11-04	11.750	11.750	10.700	11.150	11.150	3,343
2024-11-01	11.000	11.600	10.550	11.600	11.600	25,785
2024-10-31	10.500	10.850	10.050	10.800	10.800	67,495
2024-10-30	10.600	11.000	10.550	10.750	10.750	92,553
2024-10-29	11.050	11.350	10.500	10.850	10.850	40,296
2024-10-28	11.600	11.600	11.050	11.050	11.050	20,678
2024-10-25	11.700	11.950	11.500	11.600	11.600	31,843
2024-10-24	11.950	11.950	11.950	11.950	11.950	810
2024-10-23	11.850	12.150	11.850	12.150	12.150	3,592
2024-10-22	12.050	12.200	12.050	12.100	12.100	3,333
2024-10-21	11.700	12.400	11.700	12.050	12.050	8,097
2024-10-18	12.000	12.100	12.000	12.000	12.000	2,909
2024-10-17	12.000	12.000	11.700	12.000	12.000	9,902
2024-10-16	11.950	11.950	11.550	11.950	11.950	15,783
2024-10-15	12.000	12.000	11.950	12.000	12.000	5,997
2024-10-14	12.000	12.400	11.750	11.950	11.950	85,907
2024-10-11	12.100	12.550	12.100	12.350	12.350	3,526
2024-10-10	12.200	12.650	12.000	12.650	12.650	26,704
2024-10-09	12.700	12.700	12.100	12.700	12.700	1,903
2024-10-08	12.300	12.700	12.200	12.700	12.700	3,611
2024-10-07	12.200	12.600	12.200	12.350	12.350	10,067
2024-10-04	12.700	12.700	12.100	12.300	12.300	76,918
2024-10-03	12.650	12.750	12.650	12.650	12.650	3,678
2024-10-02	12.850	12.850	12.600	12.800	12.800	14,144
2024-10-01	12.650	13.050	12.650	12.900	12.900	52,534
2024-09-30	12.650	12.850	12.600	12.750	12.750	10,685
2024-09-27	12.750	13.050	12.700	12.900	12.900	10,054
2024-09-26	13.000	13.150	12.650	12.850	12.850	37,279
2024-09-25	13.300	13.300	13.300	13.300	13.300	0
2024-09-24	13.150	13.300	12.650	13.300	13.300	89,465
2024-09-23	13.050	13.100	12.650	12.900	12.900	119,488
2024-09-20	13.300	13.300	13.000	13.100	13.100	26,034
2024-09-19	13.000	13.250	12.750	13.250	13.250	33,647
2024-09-18	12.850	12.850	12.500	12.700	12.700	4,468
2024-09-17	12.750	12.850	12.500	12.850	12.850	29,387
2024-09-16	12.750	12.750	12.450	12.700	12.700	4,381
2024-09-13	12.500	12.850	12.500	12.650	12.650	10,426
2024-09-12	12.850	12.850	12.700	12.700	12.700	500
2024-09-11	12.700	12.850	12.400	12.500	12.500	25,171
2024-09-10	12.500	13.000	12.300	13.000	13.000	15,468
2024-09-09	12.600	13.000	12.400	13.000	13.000	27,895
2024-09-06	12.750	13.250	12.250	12.800	12.800	52,271
2024-09-05	12.800	13.400	12.550	13.200	13.200	19,419
2024-09-04	12.200	13.550	12.200	13.000	13.000	64,168
2024-09-03	13.150	13.300	12.850	13.000	13.000	20,981
2024-09-02	13.300	13.300	12.950	13.300	13.300	17,512
2024-08-30	13.000	13.200	12.950	13.000	13.000	36,386
2024-08-29	13.050	13.250	12.850	13.000	13.000	64,683
2024-08-28	13.250	13.450	12.650	13.250	13.250	164,165
2024-08-27	13.900	13.900	13.150	13.700	13.700	49,320
2024-08-26	14.500	14.500	13.800	13.950	13.950	2,384

← NewerPage 9 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.