Komplett AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	10.500	10.600	10.240	10.600	10.600	21,080
2024-02-27	10.500	10.560	10.200	10.560	10.560	29,482
2024-02-26	10.120	10.700	9.900	10.500	10.500	97,143
2024-02-23	10.380	10.400	10.080	10.340	10.340	23,138
2024-02-22	10.200	10.540	10.200	10.380	10.380	12,279
2024-02-21	10.400	10.440	10.200	10.440	10.440	13,124
2024-02-20	9.790	10.400	9.790	10.400	10.400	2,214
2024-02-19	10.360	10.500	9.940	10.500	10.500	27,455
2024-02-16	10.300	10.500	10.220	10.360	10.360	35,308
2024-02-15	10.300	10.300	9.920	10.200	10.200	13,733
2024-02-14	9.700	10.300	9.700	10.300	10.300	136,447
2024-02-13	9.300	10.200	9.300	9.700	9.700	22,024
2024-02-12	8.990	9.790	8.850	9.700	9.700	71,819
2024-02-09	10.020	10.160	9.060	9.330	9.330	182,393
2024-02-08	10.000	10.400	10.000	10.120	10.120	109,941
2024-02-07	10.500	10.800	10.300	10.400	10.400	54,157
2024-02-06	10.220	10.720	10.220	10.480	10.480	31,549
2024-02-05	10.400	10.420	10.080	10.220	10.220	44,922
2024-02-02	10.300	10.500	10.100	10.400	10.400	52,913
2024-02-01	10.000	10.500	10.000	10.480	10.480	37,258
2024-01-31	10.520	10.680	10.120	10.120	10.120	52,564
2024-01-30	10.520	10.880	10.520	10.760	10.760	29,772
2024-01-29	10.520	10.920	10.500	10.920	10.920	16,994
2024-01-26	11.000	11.000	10.520	10.860	10.860	18,460
2024-01-25	10.700	10.940	10.660	10.860	10.860	37,010
2024-01-24	10.640	11.000	10.640	10.920	10.920	9,970
2024-01-23	10.500	11.000	10.500	10.960	10.960	54,611
2024-01-22	11.600	11.640	10.660	10.980	10.980	68,278
2024-01-19	10.640	11.580	10.560	11.300	11.300	135,478
2024-01-18	10.000	10.760	10.000	10.660	10.660	46,383
2024-01-17	10.860	10.860	10.400	10.740	10.740	38,986
2024-01-16	10.360	10.880	9.780	10.880	10.880	276,110
2024-01-15	10.500	10.500	10.400	10.400	10.400	56,043
2024-01-12	10.580	10.940	10.460	10.600	10.600	68,872
2024-01-11	11.000	11.000	10.560	10.560	10.560	98,277
2024-01-10	10.500	11.000	10.500	11.000	11.000	47,968
2024-01-09	11.000	11.000	10.620	10.880	10.880	28,777
2024-01-08	11.360	11.360	10.500	11.000	11.000	28,343
2024-01-05	10.540	11.300	10.540	11.300	11.300	37,730
2024-01-04	10.000	10.860	10.000	10.860	10.860	32,938
2024-01-03	11.540	11.540	10.860	10.860	10.860	254,131
2024-01-02	12.000	12.000	11.100	11.100	11.100	116,538
2023-12-29	12.300	12.400	11.600	12.000	12.000	83,505
2023-12-28	11.800	11.940	11.460	11.940	11.940	47,963
2023-12-27	11.560	11.600	11.220	11.580	11.580	20,325
2023-12-22	12.000	12.000	11.120	11.540	11.540	61,800
2023-12-21	11.960	12.620	11.560	11.980	11.980	142,045
2023-12-20	10.900	11.780	10.520	11.760	11.760	66,144
2023-12-19	10.500	10.900	10.420	10.900	10.900	39,812
2023-12-18	10.860	10.900	10.200	10.540	10.540	110,434
2023-12-15	10.960	11.880	10.200	10.860	10.860	341,768
2023-12-14	11.600	12.700	10.800	10.920	10.920	659,048
2023-12-13	10.400	11.700	10.400	11.300	11.300	201,277
2023-12-12	9.050	10.320	9.050	10.320	10.320	486,389
2023-12-11	8.820	8.820	8.450	8.750	8.750	100,326
2023-12-08	8.100	8.790	8.100	8.280	8.280	35,636
2023-12-07	8.500	8.880	8.200	8.220	8.220	45,870
2023-12-06	8.000	8.500	8.000	8.300	8.300	93,398
2023-12-05	7.900	8.000	7.790	7.900	7.900	433,314
2023-12-04	8.000	8.000	7.700	7.740	7.740	32,473

← NewerPage 12 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.