Komplett AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	17.185	17.543	16.906	17.006	17.006	6,646
2022-09-26	17.662	17.682	17.344	17.543	17.543	6,558
2022-09-23	18.696	19.074	17.662	17.662	17.662	25,402
2022-09-22	19.691	19.691	18.617	18.617	18.617	8,120
2022-09-21	18.995	19.313	18.895	18.975	18.975	14,698
2022-09-20	18.895	19.631	18.895	18.895	18.895	14,147
2022-09-19	19.691	19.890	18.995	18.995	18.995	19,873
2022-09-16	19.213	19.890	19.213	19.890	19.890	3,435
2022-09-15	19.392	20.039	19.392	19.890	19.890	4,686
2022-09-14	20.387	20.387	19.353	19.711	19.711	5,746
2022-09-13	20.884	21.680	20.039	20.039	20.039	11,661
2022-09-12	20.387	21.829	20.039	20.089	20.089	12,942
2022-09-09	21.879	21.879	20.437	21.282	21.282	14,425
2022-09-08	19.890	20.586	19.890	20.586	20.586	12,955
2022-09-07	20.636	20.636	19.750	20.387	20.387	13,219
2022-09-06	21.381	21.381	20.785	21.332	21.332	7,780
2022-09-05	23.868	23.868	21.531	21.531	21.531	16,653
2022-09-02	22.873	23.420	22.525	22.575	22.575	22,133
2022-09-01	25.558	25.558	23.321	23.619	23.619	328,184
2022-08-31	23.868	25.260	23.619	24.912	24.912	108,584
2022-08-30	23.569	23.868	23.022	23.768	23.768	362,653
2022-08-29	23.868	23.868	21.779	23.171	23.171	24,536
2022-08-26	22.873	23.868	22.873	23.868	23.868	276,855
2022-08-25	23.271	23.718	22.376	23.370	23.370	41,307
2022-08-24	22.177	23.122	22.177	22.376	22.376	33,700
2022-08-23	21.779	22.624	21.580	22.177	22.177	133,308
2022-08-22	21.680	21.779	20.636	21.680	21.680	106,611
2022-08-19	19.989	22.127	19.989	21.729	21.729	57,268
2022-08-18	20.387	21.381	19.989	21.381	21.381	23,926
2022-08-17	21.879	21.879	19.939	20.536	20.536	9,828
2022-08-16	21.879	21.879	20.287	20.735	20.735	17,345
2022-08-15	21.879	21.879	21.083	21.381	21.381	46,854
2022-08-12	21.879	21.879	20.934	21.183	21.183	37,509
2022-08-11	21.183	21.729	21.133	21.481	21.481	16,799
2022-08-10	21.381	21.481	21.133	21.282	21.282	15,866
2022-08-09	22.724	22.724	21.431	21.680	21.680	18,207
2022-08-08	21.680	22.724	21.630	22.624	22.624	34,989
2022-08-05	20.884	21.779	20.884	21.282	21.282	97,948
2022-08-04	20.834	21.282	20.486	20.984	20.984	40,666
2022-08-03	19.890	20.785	19.830	20.188	20.188	66,947
2022-08-02	19.890	20.536	19.432	19.850	19.850	32,643
2022-08-01	21.282	21.282	20.437	20.437	20.437	23,458
2022-07-29	20.884	20.884	20.188	20.685	20.685	25,436
2022-07-28	19.890	20.387	19.651	20.089	20.089	33,523
2022-07-27	19.890	19.989	19.750	19.870	19.870	18,912
2022-07-26	19.691	20.089	19.591	19.651	19.651	3,972
2022-07-25	19.890	19.890	19.711	19.731	19.731	2,257
2022-07-22	19.731	19.850	19.174	19.611	19.611	15,880
2022-07-21	19.134	19.194	18.696	19.134	19.134	30,691
2022-07-20	19.890	19.890	18.517	19.134	19.134	168,443
2022-07-19	19.890	19.890	18.617	19.293	19.293	109,141
2022-07-18	20.486	20.536	19.253	20.188	20.188	45,022
2022-07-15	20.486	22.376	19.591	20.486	20.486	48,508
2022-07-14	20.685	22.426	20.486	20.486	20.486	90,112
2022-07-13	19.870	20.636	18.915	20.089	20.089	38,476
2022-07-12	19.890	19.890	18.895	18.895	18.895	5,830
2022-07-11	19.890	19.890	19.194	19.194	19.194	8,292
2022-07-08	18.895	19.492	18.736	19.094	19.094	112,235
2022-07-07	19.293	19.293	18.199	18.895	18.895	18,022
2022-07-06	20.586	20.586	18.915	19.293	19.293	30,447

← NewerPage 18 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.