Komplett AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	7.650	7.850	7.600	7.700	7.700	43,183
2023-11-30	7.300	7.900	7.300	7.450	7.450	554,357
2023-11-29	7.500	7.500	7.100	7.110	7.110	251,234
2023-11-28	7.510	7.510	7.050	7.050	7.050	1,377,214
2023-11-27	7.510	7.510	7.110	7.250	7.250	16,076
2023-11-24	7.420	7.450	7.020	7.350	7.350	19,067
2023-11-23	7.050	7.480	7.010	7.400	7.400	45,585
2023-11-22	7.920	7.920	7.010	7.050	7.050	14,909
2023-11-21	7.360	7.500	7.010	7.290	7.290	17,877
2023-11-20	8.500	8.500	6.500	7.360	7.360	91,592
2023-11-17	7.500	8.040	7.500	7.770	7.770	115,599
2023-11-16	7.790	8.190	7.300	7.300	7.300	231,888
2023-11-15	7.200	7.800	6.910	7.650	7.650	122,018
2023-11-14	6.690	7.200	6.520	6.980	6.980	153,277
2023-11-13	6.500	6.920	6.200	6.920	6.920	106,181
2023-11-10	5.940	6.390	5.940	6.210	6.210	66,028
2023-11-09	6.040	6.270	5.920	6.000	6.000	50,828
2023-11-08	6.400	6.400	5.800	6.040	6.040	99,409
2023-11-07	6.000	6.200	6.000	6.140	6.140	29,365
2023-11-06	6.000	6.490	5.960	6.090	6.090	139,349
2023-11-03	5.900	6.490	5.810	5.950	5.950	279,828
2023-11-02	5.900	6.040	5.820	5.900	5.900	117,268
2023-11-01	6.000	6.150	5.850	5.880	5.880	100,754
2023-10-31	6.400	6.400	6.100	6.100	6.100	90,509
2023-10-30	6.600	6.670	6.020	6.210	6.210	92,184
2023-10-27	7.030	7.030	6.070	6.280	6.280	129,982
2023-10-26	6.250	7.600	6.250	6.680	6.680	279,263
2023-10-25	6.000	6.330	5.990	6.150	6.150	93,053
2023-10-24	6.300	6.460	5.710	5.900	5.900	112,643
2023-10-23	6.200	6.620	6.060	6.200	6.200	103,368
2023-10-20	7.000	7.000	6.340	6.340	6.340	58,792
2023-10-19	6.610	6.790	6.610	6.730	6.730	29,267
2023-10-18	6.870	6.870	6.400	6.690	6.690	91,636
2023-10-17	6.700	6.750	6.620	6.730	6.730	53,791
2023-10-16	6.600	6.660	6.430	6.640	6.640	109,061
2023-10-13	6.800	6.800	6.470	6.500	6.500	42,016
2023-10-12	6.250	6.750	6.250	6.600	6.600	89,086
2023-10-11	6.720	6.720	6.230	6.590	6.590	294,928
2023-10-10	7.050	7.080	6.640	6.640	6.640	577,567
2023-10-09	7.500	7.500	6.850	6.850	6.850	64,409
2023-10-06	7.120	7.600	7.040	7.100	7.100	247,436
2023-10-05	7.510	7.600	7.210	7.410	7.410	70,725
2023-10-04	7.800	7.800	7.420	7.420	7.420	32,045
2023-10-03	8.240	8.240	7.530	7.820	7.820	53,695
2023-10-02	8.100	8.140	8.000	8.000	8.000	20,418
2023-09-29	8.000	8.100	7.800	8.100	8.100	278,932
2023-09-28	7.910	7.960	7.610	7.740	7.740	53,517
2023-09-27	8.420	8.420	7.650	7.910	7.910	251,164
2023-09-26	8.600	8.600	8.110	8.340	8.340	36,316
2023-09-25	8.450	8.490	8.200	8.260	8.260	39,962
2023-09-22	8.640	8.740	8.310	8.600	8.600	59,480
2023-09-21	8.150	8.800	8.150	8.640	8.640	58,719
2023-09-20	9.000	9.000	8.320	8.580	8.580	66,995
2023-09-19	8.600	8.930	8.600	8.700	8.700	39,860
2023-09-18	8.850	8.990	8.510	8.600	8.600	81,859
2023-09-15	9.270	9.270	8.750	8.850	8.850	96,062
2023-09-14	9.050	9.390	8.860	8.900	8.900	112,053
2023-09-13	9.270	9.580	9.060	9.090	9.090	180,889
2023-09-12	9.050	9.800	9.050	9.200	9.200	76,568
2023-09-11	9.900	9.910	9.050	9.070	9.070	39,352

← NewerPage 13 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.