Komplett AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	17.200	17.200	16.080	16.600	16.600	33,154
2023-03-14	16.020	17.060	16.020	16.560	16.560	40,441
2023-03-13	17.180	17.180	16.080	16.380	16.380	22,099
2023-03-10	15.880	17.140	15.880	16.680	16.680	5,757
2023-03-09	16.000	17.180	16.000	17.100	17.100	28,649
2023-03-08	16.800	17.220	16.520	16.580	16.580	44,219
2023-03-07	15.740	17.300	15.740	16.740	16.740	92,051
2023-03-06	16.600	16.600	15.600	15.720	15.720	94,411
2023-03-03	17.540	17.540	16.600	16.860	16.860	49,688
2023-03-02	16.700	17.140	16.640	17.140	17.140	41,157
2023-03-01	17.800	17.800	16.500	16.700	16.700	70,501
2023-02-28	18.000	18.100	17.500	17.600	17.600	72,660
2023-02-27	18.260	18.740	17.840	18.480	18.480	110,425
2023-02-24	17.500	18.200	17.500	18.140	18.140	38,285
2023-02-23	18.300	18.300	17.780	17.860	17.860	47,010
2023-02-22	18.580	18.580	18.000	18.000	18.000	36,995
2023-02-21	18.820	19.000	18.580	18.580	18.580	48,897
2023-02-20	19.200	19.960	18.400	18.820	18.820	170,290
2023-02-17	18.400	19.460	18.400	18.480	18.480	103,311
2023-02-16	17.000	18.200	16.860	18.000	18.000	69,997
2023-02-15	17.960	18.560	16.660	17.300	17.300	107,926
2023-02-14	18.960	18.960	17.020	17.980	17.980	109,528
2023-02-13	16.600	19.340	15.820	18.400	18.400	393,889
2023-02-10	15.220	18.200	15.200	15.600	15.600	541,545
2023-02-09	14.100	15.200	14.080	14.620	14.620	480,324
2023-02-08	13.600	13.600	13.060	13.060	13.060	53,480
2023-02-07	13.220	13.600	13.140	13.580	13.580	32,448
2023-02-06	13.700	13.700	13.000	13.120	13.120	17,869
2023-02-03	13.500	13.500	13.000	13.180	13.180	25,459
2023-02-02	13.500	13.500	12.740	13.220	13.220	128,518
2023-02-01	13.500	13.660	12.640	12.960	12.960	79,393
2023-01-31	13.980	13.980	13.500	13.680	13.680	43,599
2023-01-30	13.460	13.700	12.960	13.180	13.180	35,763
2023-01-27	13.660	13.660	13.400	13.440	13.440	49,605
2023-01-26	13.460	13.600	13.400	13.400	13.400	11,425
2023-01-25	13.660	13.700	13.480	13.480	13.480	5,275
2023-01-24	13.800	13.800	13.460	13.580	13.580	33,653
2023-01-23	13.600	13.800	13.500	13.560	13.560	43,654
2023-01-20	13.660	13.800	13.580	13.580	13.580	9,283
2023-01-19	13.960	13.960	13.660	13.660	13.660	6,532
2023-01-18	13.860	13.860	13.600	13.800	13.800	8,564
2023-01-17	14.020	14.020	13.700	13.860	13.860	42,334
2023-01-16	14.000	14.100	13.560	13.580	13.580	35,098
2023-01-13	14.400	14.400	13.900	13.960	13.960	13,902
2023-01-12	14.480	14.780	14.000	14.000	14.000	56,307
2023-01-11	14.280	14.680	14.120	14.320	14.320	14,861
2023-01-10	14.500	14.780	14.200	14.240	14.240	10,449
2023-01-09	14.880	14.880	14.320	14.340	14.340	7,433
2023-01-06	14.360	15.200	14.300	14.320	14.320	17,424
2023-01-05	15.000	15.000	14.380	14.640	14.640	9,457
2023-01-04	14.400	15.300	14.360	14.960	14.960	12,855
2023-01-03	14.420	14.500	14.340	14.420	14.420	39,562
2023-01-02	14.800	14.800	14.300	14.680	14.680	7,946
2022-12-30	14.120	14.800	14.120	14.440	14.440	22,810
2022-12-29	14.980	14.980	14.280	14.280	14.280	24,282
2022-12-28	14.700	14.760	14.600	14.600	14.600	6,469
2022-12-27	14.960	14.960	14.600	14.700	14.700	39,452
2022-12-23	14.700	15.200	14.620	15.200	15.200	15,651
2022-12-22	15.200	15.260	14.980	15.000	15.000	2,269
2022-12-21	14.900	15.220	14.800	15.200	15.200	126,624

← NewerPage 16 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.