Komplett AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	10.450	10.450	9.620	10.150	10.150	33,365
2024-08-22	10.500	10.500	9.520	10.300	10.300	1,911
2024-08-21	9.900	10.500	9.640	10.500	10.500	898
2024-08-20	10.700	10.700	9.980	9.980	9.980	4,129
2024-08-19	10.600	10.600	9.600	10.400	10.400	3,790
2024-08-16	10.050	10.600	10.050	10.450	10.450	2,872
2024-08-15	10.000	10.500	10.000	10.500	10.500	21,166
2024-08-14	10.050	10.450	10.050	10.250	10.250	2,421
2024-08-13	10.600	10.600	9.740	10.250	10.250	1,577
2024-08-12	10.700	10.750	9.680	10.750	10.750	4,483
2024-08-09	9.500	10.450	9.500	10.450	10.450	7,903
2024-08-08	9.820	10.450	9.800	9.800	9.800	4,959
2024-08-07	9.820	10.000	9.520	9.800	9.800	12,048
2024-08-06	9.760	10.050	9.760	9.820	9.820	8,664
2024-08-05	10.750	10.750	9.420	9.760	9.760	12,886
2024-08-02	9.800	10.450	9.800	10.200	10.200	10,333
2024-08-01	10.750	10.750	10.500	10.550	10.550	6,863
2024-07-31	10.500	10.600	10.250	10.500	10.500	30,577
2024-07-30	10.500	10.500	10.200	10.250	10.250	1,141
2024-07-29	10.250	10.750	10.250	10.450	10.450	27,321
2024-07-26	10.500	10.500	10.000	10.250	10.250	30,186
2024-07-25	9.800	10.300	9.800	9.840	9.840	13,055
2024-07-24	10.000	10.250	9.980	10.100	10.100	40,625
2024-07-23	10.100	10.250	10.000	10.250	10.250	15,550
2024-07-22	10.000	10.000	9.620	9.940	9.940	18,188
2024-07-19	10.150	10.150	9.360	9.580	9.580	117,844
2024-07-18	8.300	9.140	8.020	9.140	9.140	670,282
2024-07-17	8.320	8.560	8.320	8.480	8.480	34,941
2024-07-16	8.300	8.580	8.300	8.440	8.440	15,177
2024-07-15	8.300	8.600	8.300	8.440	8.440	39,615
2024-07-12	8.400	8.680	8.300	8.460	8.460	15,935
2024-07-11	8.500	8.520	8.400	8.500	8.500	4,265
2024-07-10	8.440	8.540	8.240	8.540	8.540	5,599
2024-07-09	8.460	8.680	8.460	8.500	8.500	8,720
2024-07-08	8.700	8.700	8.400	8.460	8.460	8,832
2024-07-05	8.440	8.680	8.440	8.500	8.500	83,499
2024-07-04	8.440	8.700	8.440	8.700	8.700	5,478
2024-07-03	8.700	8.780	8.420	8.700	8.700	2,510
2024-07-02	8.600	8.660	8.320	8.600	8.600	2,936
2024-07-01	8.800	8.800	8.560	8.600	8.600	16,149
2024-06-28	8.600	8.700	8.380	8.680	8.680	31,725
2024-06-27	8.580	8.580	8.120	8.220	8.220	106,202
2024-06-26	8.700	8.700	8.380	8.500	8.500	8,967
2024-06-25	8.700	8.700	8.300	8.400	8.400	86,438
2024-06-24	8.500	8.700	8.320	8.700	8.700	30,145
2024-06-21	9.180	9.180	8.500	8.800	8.800	95,814
2024-06-20	9.840	9.840	8.820	9.100	9.100	49,523
2024-06-19	9.220	9.640	9.220	9.280	9.280	2,816
2024-06-18	9.800	9.800	9.500	9.620	9.620	5,197
2024-06-17	9.620	9.800	9.500	9.800	9.800	219,348
2024-06-14	10.000	10.200	9.620	9.620	9.620	5,022
2024-06-13	9.620	10.000	9.600	9.980	9.980	8,026
2024-06-12	9.660	10.600	9.660	9.900	9.900	5,745
2024-06-11	9.680	9.860	9.500	9.600	9.600	21,132
2024-06-10	9.940	10.850	9.400	10.100	10.100	65,010
2024-06-07	9.600	9.920	9.600	9.920	9.920	104,827
2024-06-06	9.600	9.960	9.500	9.960	9.960	89,339
2024-06-05	9.380	9.600	9.100	9.600	9.600	2,126,275
2024-06-04	9.380	9.420	9.240	9.240	9.240	221,116
2024-06-03	9.380	9.460	9.260	9.460	9.460	37,351

← NewerPage 10 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-03	2.9000 NOK
2022-05-13	2.9000 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.