Komplett AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	15.580	15.580	14.900	14.900	14.900	111,306
2022-12-19	16.500	16.500	15.420	15.620	15.620	131,064
2022-12-16	15.060	15.880	15.060	15.840	15.840	3,808
2022-12-15	15.560	15.900	15.260	15.500	15.500	9,271
2022-12-14	15.600	15.780	15.420	15.540	15.540	7,537
2022-12-13	16.400	16.400	15.500	15.740	15.740	80,348
2022-12-12	16.720	16.720	15.900	16.000	16.000	4,152
2022-12-09	15.920	16.600	15.920	16.600	16.600	3,785
2022-12-08	16.120	16.480	15.080	16.480	16.480	45,830
2022-12-07	16.500	16.500	16.280	16.440	16.440	4,910
2022-12-06	16.120	16.400	16.120	16.400	16.400	3,653
2022-12-05	16.500	16.780	16.140	16.420	16.420	16,591
2022-12-02	16.740	16.800	16.140	16.580	16.580	13,515
2022-12-01	16.500	17.500	16.500	16.780	16.780	22,979
2022-11-30	17.360	17.360	16.100	16.860	16.860	81,026
2022-11-29	17.080	17.080	16.100	16.440	16.440	27,665
2022-11-28	17.000	17.000	15.240	16.180	16.180	27,438
2022-11-25	17.360	17.360	17.000	17.000	17.000	37,143
2022-11-24	17.500	17.500	16.800	16.800	16.800	54,568
2022-11-23	17.500	17.600	16.200	17.200	17.200	38,701
2022-11-22	17.000	17.160	16.280	16.780	16.780	33,241
2022-11-21	16.980	17.000	15.580	16.900	16.900	253,044
2022-11-18	15.900	15.900	15.160	15.160	15.160	271,921
2022-11-17	16.000	16.000	15.020	15.020	15.020	40,802
2022-11-16	15.500	16.000	15.000	15.720	15.720	16,923,715
2022-11-15	14.818	15.613	14.440	15.136	15.136	36,374
2022-11-14	14.818	14.818	14.142	14.261	14.261	28,968
2022-11-11	14.818	14.897	14.519	14.818	14.818	16,466
2022-11-10	13.724	14.380	13.724	14.380	14.380	5,933
2022-11-09	13.823	13.823	13.704	13.724	13.724	11,347
2022-11-08	14.718	14.917	13.823	13.863	13.863	40,987
2022-11-07	14.022	14.599	13.963	14.082	14.082	6,644
2022-11-04	14.877	14.877	14.281	14.659	14.659	14,002
2022-11-03	14.897	14.897	13.923	13.923	13.923	26,279
2022-11-02	14.917	14.917	13.963	14.122	14.122	11,057
2022-11-01	13.823	14.917	13.644	14.698	14.698	252,046
2022-10-31	13.724	14.102	13.605	13.764	13.764	10,672
2022-10-28	13.863	13.863	13.445	13.605	13.605	13,997
2022-10-27	13.923	13.923	13.426	13.803	13.803	18,830
2022-10-26	13.426	14.599	13.426	13.426	13.426	28,179
2022-10-25	14.917	14.917	13.346	13.346	13.346	93,076
2022-10-24	15.713	15.912	14.360	14.579	14.579	59,607
2022-10-21	16.210	16.210	15.514	15.514	15.514	12,731
2022-10-20	16.210	16.210	15.633	15.633	15.633	9,479
2022-10-19	15.932	16.389	15.912	15.991	15.991	9,260
2022-10-18	16.489	16.489	15.932	16.011	16.011	39,848
2022-10-17	16.508	16.508	15.971	16.389	16.389	12,765
2022-10-14	16.906	16.906	16.131	16.150	16.150	8,663
2022-10-13	16.906	16.906	16.449	16.449	16.449	1,088
2022-10-12	16.528	16.946	16.528	16.608	16.608	3,554
2022-10-11	16.787	17.284	16.628	16.628	16.628	7,735
2022-10-10	16.906	16.906	16.628	16.787	16.787	3,100
2022-10-07	17.006	17.105	16.986	17.105	17.105	7,517
2022-10-06	16.866	17.006	16.548	17.006	17.006	3,017
2022-10-05	16.906	17.105	16.727	16.886	16.886	8,886
2022-10-04	16.906	17.105	16.608	16.807	16.807	7,216
2022-10-03	16.906	16.966	16.807	16.886	16.886	6,822
2022-09-30	16.111	16.687	16.111	16.687	16.687	3,474
2022-09-29	16.906	16.906	16.190	16.329	16.329	3,626
2022-09-28	16.349	16.409	15.534	16.409	16.409	23,361

← NewerPage 17 of 22 · 1,261 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.