Komplett AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	9.020	9.380	9.020	9.180	9.180	1,198
2024-05-30	9.180	9.340	9.180	9.340	9.340	16,850
2024-05-29	9.340	9.380	9.120	9.380	9.380	23,450
2024-05-28	9.240	9.400	9.240	9.360	9.360	23,040
2024-05-27	9.100	9.400	9.100	9.200	9.200	31,029
2024-05-24	9.300	9.580	9.300	9.580	9.580	18,157
2024-05-23	9.500	9.500	9.360	9.480	9.480	2,290
2024-05-22	9.140	9.140	9.100	9.140	9.140	20,789
2024-05-21	9.600	9.600	9.140	9.140	9.140	32,377
2024-05-16	9.380	9.720	9.140	9.560	9.560	26,800
2024-05-15	9.380	9.380	9.220	9.380	9.380	5,199
2024-05-14	9.300	9.360	9.200	9.300	9.300	11,739
2024-05-13	9.380	9.380	9.100	9.100	9.100	8,088
2024-05-10	9.120	9.360	9.120	9.200	9.200	9,425
2024-05-08	9.400	9.400	9.120	9.180	9.180	13,332
2024-05-07	9.140	9.400	9.140	9.400	9.400	10,738
2024-05-06	9.100	9.120	9.100	9.100	9.100	70,366
2024-05-03	9.360	9.360	9.080	9.120	9.120	50,076
2024-05-02	9.720	9.720	8.880	9.300	9.300	86,062
2024-04-30	9.700	9.720	9.520	9.520	9.520	32,861
2024-04-29	9.980	10.350	9.760	9.760	9.760	45,881
2024-04-26	9.780	10.500	9.780	9.980	9.980	37,970
2024-04-25	10.800	10.800	9.900	10.200	10.200	41,987
2024-04-24	9.900	10.500	9.500	10.300	10.300	528,732
2024-04-23	10.700	11.000	10.600	11.000	11.000	6,233
2024-04-22	10.800	11.000	10.550	10.650	10.650	31,191
2024-04-19	11.100	11.100	10.800	11.100	11.100	6,138
2024-04-18	10.900	11.000	10.900	11.000	11.000	40,675
2024-04-17	11.200	11.200	10.800	10.900	10.900	8,201
2024-04-16	10.850	11.050	10.800	10.950	10.950	10,345
2024-04-15	11.400	11.400	10.850	11.100	11.100	13,072
2024-04-12	11.150	11.550	11.150	11.200	11.200	24,531
2024-04-11	10.700	11.550	10.700	11.450	11.450	22,260
2024-04-10	11.300	11.750	11.300	11.500	11.500	1,930
2024-04-09	12.000	12.000	11.400	11.500	11.500	17,179
2024-04-08	11.000	11.750	11.000	11.400	11.400	589,757
2024-04-05	10.800	11.500	10.800	11.150	11.150	11,484
2024-04-04	11.250	11.250	10.950	11.150	11.150	38,262
2024-04-03	10.800	10.900	10.550	10.800	10.800	15,094
2024-04-02	11.950	11.950	11.050	11.100	11.100	28,295
2024-03-27	11.980	11.980	11.220	11.880	11.880	1,900
2024-03-26	11.200	11.540	10.820	11.240	11.240	17,369
2024-03-25	11.320	11.700	11.260	11.280	11.280	67,144
2024-03-22	11.300	11.780	11.300	11.300	11.300	104,377
2024-03-21	13.000	13.000	11.680	11.720	11.720	141,652
2024-03-20	11.940	11.940	11.720	11.760	11.760	617,861
2024-03-19	12.000	12.360	11.940	11.940	11.940	15,216
2024-03-18	13.000	13.000	12.000	12.020	12.020	48,276
2024-03-15	11.840	13.000	11.520	12.980	12.980	133,691
2024-03-14	11.600	11.820	11.600	11.780	11.780	21,949
2024-03-13	11.560	11.700	11.320	11.600	11.600	137,542
2024-03-12	10.900	11.100	10.900	10.900	10.900	101,444
2024-03-11	11.400	11.400	10.880	10.880	10.880	16,125
2024-03-08	11.000	11.260	10.980	11.220	11.220	84,344
2024-03-07	10.300	11.240	10.300	11.200	11.200	12,693
2024-03-06	11.580	11.580	11.240	11.300	11.300	17,325
2024-03-05	11.820	11.820	11.160	11.300	11.300	25,412
2024-03-04	11.460	11.460	11.140	11.300	11.300	12,288
2024-03-01	11.840	11.840	11.240	11.460	11.460	226,577
2024-02-29	11.100	11.500	10.700	10.980	10.980	191,270

← NewerPage 11 of 21 · 1,257 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.