Komplett AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	14.000	14.000	13.720	13.720	13.720	8,762
2023-06-15	14.740	14.740	13.720	14.320	14.320	942
2023-06-14	13.700	14.000	13.700	14.000	14.000	3,872
2023-06-13	14.000	14.000	13.860	13.900	13.900	2,529
2023-06-12	13.800	14.720	13.720	14.000	14.000	6,077
2023-06-09	14.000	14.020	13.780	13.800	13.800	11,578
2023-06-08	14.280	14.280	13.800	13.960	13.960	5,409
2023-06-07	15.220	15.220	13.620	13.960	13.960	43,839
2023-06-06	14.980	14.980	13.800	14.120	14.120	12,280
2023-06-05	15.220	15.220	13.900	13.900	13.900	17,984
2023-06-02	14.200	14.260	13.820	13.980	13.980	38,364
2023-06-01	15.220	15.220	13.860	13.920	13.920	14,315
2023-05-31	14.700	14.700	14.120	14.140	14.140	38,208
2023-05-30	14.460	15.000	14.460	14.700	14.700	4,048
2023-05-26	14.760	14.780	14.480	14.700	14.700	2,912
2023-05-25	14.800	14.800	14.460	14.760	14.760	10,934
2023-05-24	14.800	14.800	14.600	14.800	14.800	1,725
2023-05-23	16.000	16.000	14.500	14.800	14.800	14,308
2023-05-22	14.900	15.060	14.720	15.060	15.060	32,624
2023-05-19	15.000	15.000	14.560	15.000	15.000	31,985
2023-05-16	14.400	14.980	14.400	14.980	14.980	2,131
2023-05-15	14.360	14.980	14.360	14.960	14.960	11,537
2023-05-12	14.420	15.000	14.340	15.000	15.000	10,766
2023-05-11	15.000	15.260	14.720	14.720	14.720	3,958
2023-05-10	15.000	15.000	14.400	14.900	14.900	47,471
2023-05-09	15.120	15.120	14.560	14.580	14.580	52,003
2023-05-08	15.000	16.500	15.000	15.120	15.120	2,473
2023-05-05	14.820	15.160	14.820	14.840	14.840	8,761
2023-05-04	14.840	15.260	14.840	15.180	15.180	24,679
2023-05-03	16.800	16.800	14.840	14.840	14.840	41,638
2023-05-02	18.800	18.900	16.300	16.800	16.800	30,079
2023-04-28	18.300	18.300	17.700	17.840	17.840	13,834
2023-04-27	18.800	18.880	18.000	18.200	18.200	78,738
2023-04-26	18.500	18.800	18.500	18.800	18.800	10,295
2023-04-25	18.700	18.720	18.500	18.720	18.720	22,430
2023-04-24	17.700	18.660	17.700	18.660	18.660	3,978
2023-04-21	18.300	18.720	18.240	18.720	18.720	138,381
2023-04-20	17.880	18.200	17.800	18.200	18.200	19,959
2023-04-19	18.000	18.000	17.720	18.000	18.000	22,536
2023-04-18	18.040	18.100	17.560	18.000	18.000	56,284
2023-04-17	18.000	18.000	17.560	17.860	17.860	14,595
2023-04-14	17.860	18.000	17.600	18.000	18.000	10,323
2023-04-13	16.600	18.080	16.540	18.000	18.000	17,278
2023-04-12	16.500	18.000	16.500	18.000	18.000	40,265
2023-04-11	17.000	17.440	16.960	17.120	17.120	162,725
2023-04-05	17.140	17.540	17.100	17.540	17.540	16,766
2023-04-04	16.780	17.160	16.680	17.040	17.040	22,661
2023-04-03	15.460	16.980	15.460	16.800	16.800	27,187
2023-03-31	16.000	16.700	15.940	16.700	16.700	16,772
2023-03-30	16.640	16.640	15.860	16.040	16.040	27,586
2023-03-29	15.960	16.000	15.480	16.000	16.000	32,783
2023-03-28	16.320	16.700	15.740	15.740	15.740	47,156
2023-03-27	16.540	17.020	16.100	16.300	16.300	60,253
2023-03-24	16.380	16.900	16.240	16.500	16.500	10,582
2023-03-23	16.600	16.600	16.340	16.380	16.380	2,350
2023-03-22	16.280	16.700	16.280	16.700	16.700	21,909
2023-03-21	16.520	17.200	16.520	17.200	17.200	39,813
2023-03-20	16.900	17.080	16.120	16.560	16.560	46,766
2023-03-17	17.000	17.060	16.840	16.840	16.840	20,620
2023-03-16	16.500	17.100	16.500	16.820	16.820	78,412

← NewerPage 15 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.