Komplett AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	9.600	9.750	9.100	9.220	9.220	72,425
2023-09-07	9.800	9.800	9.060	9.220	9.220	33,044
2023-09-06	9.300	9.980	9.060	9.800	9.800	122,377
2023-09-05	9.150	9.240	9.050	9.050	9.050	45,824
2023-09-04	9.000	9.140	8.850	9.140	9.140	35,561
2023-09-01	9.260	9.480	8.860	9.000	9.000	228,531
2023-08-31	10.280	10.400	8.750	9.150	9.150	317,083
2023-08-30	10.900	11.000	10.600	10.600	10.600	20,064
2023-08-29	11.300	11.580	10.800	10.800	10.800	13,862
2023-08-28	11.480	11.480	10.840	10.960	10.960	13,444
2023-08-25	11.680	11.720	11.300	11.300	11.300	10,321
2023-08-24	11.720	11.720	11.500	11.680	11.680	19,288
2023-08-23	11.800	11.800	11.720	11.720	11.720	1,607
2023-08-22	12.000	12.180	11.760	11.760	11.760	3,376
2023-08-21	12.100	12.100	11.720	11.760	11.760	23,873
2023-08-18	12.120	12.140	12.000	12.100	12.100	42,113
2023-08-17	12.200	12.400	12.140	12.140	12.140	1,170
2023-08-16	12.120	12.280	12.120	12.140	12.140	3,706
2023-08-15	12.160	12.400	12.160	12.300	12.300	11,118
2023-08-14	12.140	12.380	12.140	12.220	12.220	318
2023-08-11	12.520	12.520	12.180	12.260	12.260	1,614
2023-08-10	12.200	12.440	12.200	12.440	12.440	548
2023-08-09	12.120	12.380	12.120	12.200	12.200	11,004
2023-08-08	12.360	12.360	12.360	12.360	12.360	414
2023-08-07	12.200	12.420	12.200	12.420	12.420	11,642
2023-08-04	12.140	12.280	12.140	12.280	12.280	7,575
2023-08-03	12.300	12.300	12.100	12.220	12.220	19,869
2023-08-02	12.360	12.420	12.240	12.240	12.240	21,454
2023-08-01	12.400	12.480	12.360	12.360	12.360	4,880
2023-07-31	12.360	13.000	12.360	12.380	12.380	6,082
2023-07-28	13.000	13.000	12.400	12.400	12.400	6,483
2023-07-27	12.360	12.680	12.360	12.680	12.680	3,463
2023-07-26	12.320	12.500	12.320	12.500	12.500	461
2023-07-25	12.360	12.440	12.260	12.320	12.320	11,198
2023-07-24	12.560	12.560	12.400	12.400	12.400	14,455
2023-07-21	12.500	12.520	12.420	12.500	12.500	17,182
2023-07-20	12.420	12.680	12.420	12.500	12.500	65,744
2023-07-19	12.700	12.700	12.420	12.420	12.420	25,313
2023-07-18	12.700	12.700	12.360	12.700	12.700	2,735
2023-07-17	12.240	12.680	12.240	12.460	12.460	30,679
2023-07-14	12.660	12.660	12.360	12.360	12.360	10,752
2023-07-13	12.320	12.640	12.320	12.640	12.640	7,521
2023-07-12	12.500	12.660	12.220	12.660	12.660	13,039
2023-07-11	12.500	12.660	12.240	12.660	12.660	1,374
2023-07-10	12.220	12.500	12.220	12.500	12.500	1,087
2023-07-07	12.200	12.600	12.200	12.560	12.560	4,363
2023-07-06	13.000	13.000	12.500	12.660	12.660	16,641
2023-07-05	12.300	12.900	12.300	12.600	12.600	304,950
2023-07-04	12.320	12.980	12.320	12.400	12.400	14,693
2023-07-03	12.200	12.900	12.200	12.340	12.340	69,977
2023-06-30	12.400	13.440	12.140	13.440	13.440	17,731
2023-06-29	13.100	13.200	12.080	12.100	12.100	52,095
2023-06-28	13.400	13.400	13.000	13.000	13.000	113,469
2023-06-27	13.260	13.400	13.100	13.340	13.340	10,797
2023-06-26	13.100	13.260	13.100	13.260	13.260	3,089
2023-06-23	13.000	13.680	13.000	13.100	13.100	3,263
2023-06-22	13.300	13.300	12.900	12.900	12.900	7,600
2023-06-21	13.200	13.400	13.060	13.100	13.100	2,487
2023-06-20	13.500	13.980	13.040	13.040	13.040	25,176
2023-06-19	13.700	13.720	13.540	13.600	13.600	11,499

← NewerPage 14 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.