Co2 Capsol AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.340 | 4.340 | 4.150 | 4.300 | 4.300 | 7,410 |
| 2026-10-16 | 4.110 | 4.380 | 4.110 | 4.340 | 4.340 | 13,562 |
| 2026-10-15 | 4.840 | 4.840 | 4.200 | 4.200 | 4.200 | 21,788 |
| 2026-10-14 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 1,000 |
| 2026-10-13 | 4.280 | 4.500 | 4.280 | 4.440 | 4.440 | 55,750 |
| 2026-10-12 | 4.390 | 4.700 | 4.350 | 4.500 | 4.500 | 93,030 |
| 2026-10-09 | 4.600 | 4.600 | 4.200 | 4.390 | 4.390 | 55,657 |
| 2026-10-08 | 4.310 | 4.600 | 4.100 | 4.600 | 4.600 | 17,196 |
| 2026-10-07 | 4.500 | 4.500 | 4.240 | 4.400 | 4.400 | 57,046 |
| 2026-10-06 | 4.110 | 4.300 | 4.000 | 4.250 | 4.250 | 98,809 |
| 2026-10-05 | 4.100 | 4.200 | 4.100 | 4.200 | 4.200 | 29,671 |
| 2026-10-02 | 4.110 | 4.200 | 4.110 | 4.200 | 4.200 | 4,870 |
| 2026-10-01 | 4.300 | 4.300 | 4.000 | 4.300 | 4.300 | 49,539 |
| 2026-09-30 | 4.800 | 4.800 | 4.400 | 4.490 | 4.490 | 13,927 |
| 2026-09-29 | 4.600 | 4.630 | 4.400 | 4.400 | 4.400 | 26,558 |
| 2026-09-28 | 4.810 | 4.810 | 4.400 | 4.410 | 4.410 | 8,978 |
| 2026-09-25 | 4.500 | 4.690 | 4.400 | 4.410 | 4.410 | 29,680 |
| 2026-09-24 | 4.340 | 4.690 | 4.340 | 4.500 | 4.500 | 25,700 |
| 2026-09-23 | 4.500 | 4.500 | 4.450 | 4.450 | 4.450 | 10,500 |
| 2026-09-22 | 5.040 | 5.340 | 4.500 | 4.500 | 4.500 | 164,374 |
| 2026-09-21 | 5.200 | 5.200 | 4.420 | 4.790 | 4.790 | 22,243 |
| 2026-09-18 | 4.500 | 4.800 | 4.490 | 4.500 | 4.500 | 13,455 |
| 2026-09-17 | 4.940 | 4.940 | 4.500 | 4.500 | 4.500 | 45,462 |
| 2026-09-16 | 4.500 | 4.950 | 4.280 | 4.500 | 4.500 | 153,606 |
| 2026-09-15 | 5.460 | 5.460 | 4.510 | 4.510 | 4.510 | 57,668 |
| 2026-09-14 | 5.480 | 5.480 | 5.000 | 5.380 | 5.380 | 14,690 |
| 2026-09-11 | 5.100 | 5.200 | 4.710 | 5.200 | 5.200 | 17,622 |
| 2026-09-10 | 5.120 | 5.200 | 4.980 | 5.100 | 5.100 | 15,616 |
| 2026-09-09 | 4.640 | 5.120 | 4.640 | 5.120 | 5.120 | 8,961 |
| 2026-09-08 | 5.080 | 5.100 | 4.600 | 5.100 | 5.100 | 11,937 |
| 2026-09-07 | 5.200 | 5.200 | 4.750 | 5.160 | 5.160 | 18,738 |
| 2026-09-04 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 500 |
| 2026-09-03 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 2,423 |
| 2026-09-02 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 2,423 |
| 2026-09-01 | 5.260 | 5.260 | 5.100 | 5.180 | 5.180 | 2,423 |
| 2026-08-31 | 5.000 | 5.260 | 4.800 | 5.260 | 5.260 | 23,445 |
| 2026-08-28 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 753 |
| 2026-08-27 | 5.500 | 5.500 | 5.000 | 5.000 | 5.000 | 20,318 |
| 2026-08-26 | 4.410 | 5.300 | 4.400 | 5.300 | 5.300 | 190,710 |
| 2026-08-25 | 4.790 | 4.790 | 4.780 | 4.780 | 4.780 | 5,720 |
| 2026-08-24 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 56 |
| 2026-08-21 | 4.500 | 4.950 | 4.500 | 4.950 | 4.950 | 16,868 |
| 2026-08-20 | 4.610 | 4.900 | 4.610 | 4.820 | 4.820 | 8,269 |
| 2026-08-19 | 4.800 | 5.000 | 4.600 | 5.000 | 5.000 | 32,205 |
| 2026-08-18 | 4.900 | 4.900 | 4.850 | 4.850 | 4.850 | 27,889 |
| 2026-08-17 | 5.460 | 5.460 | 5.040 | 5.080 | 5.080 | 3,168 |
| 2026-08-14 | 5.100 | 5.280 | 4.900 | 5.240 | 5.240 | 91,923 |
| 2026-08-13 | 5.000 | 5.100 | 4.850 | 4.910 | 4.910 | 44,137 |
| 2026-08-12 | 4.810 | 5.140 | 4.810 | 5.140 | 5.140 | 7,904 |
| 2026-08-11 | 5.600 | 5.600 | 5.040 | 5.280 | 5.280 | 8,316 |
| 2026-08-10 | 5.740 | 5.740 | 5.100 | 5.100 | 5.100 | 10,871 |
| 2026-08-07 | 5.060 | 5.100 | 5.060 | 5.100 | 5.100 | 10,289 |
| 2026-08-06 | 5.300 | 5.360 | 5.300 | 5.360 | 5.360 | 20,536 |
| 2026-08-05 | 5.360 | 5.380 | 5.360 | 5.360 | 5.360 | 8,333 |
| 2026-08-04 | 5.260 | 5.380 | 5.100 | 5.380 | 5.380 | 20,200 |
| 2026-08-03 | 5.100 | 5.400 | 5.100 | 5.400 | 5.400 | 12,545 |
| 2026-07-31 | 5.000 | 5.480 | 5.000 | 5.480 | 5.480 | 3,731 |
| 2026-07-30 | 5.020 | 5.240 | 5.020 | 5.240 | 5.240 | 30,641 |
| 2026-07-29 | 5.400 | 5.400 | 5.000 | 5.400 | 5.400 | 26,669 |
| 2026-07-28 | 4.990 | 5.400 | 4.800 | 5.400 | 5.400 | 28,832 |
Page 1 of 3 · 128 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.