Komplett AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	19.890	20.287	19.194	19.194	19.194	32,308
2022-07-04	20.586	20.586	19.492	19.939	19.939	9,403
2022-07-01	20.586	20.586	19.392	19.452	19.452	11,683
2022-06-30	20.685	20.685	19.273	19.591	19.591	8,188
2022-06-29	20.387	20.387	19.631	19.850	19.850	5,502
2022-06-28	21.481	21.481	19.571	19.571	19.571	13,865
2022-06-27	21.630	21.630	19.571	19.591	19.591	115,052
2022-06-24	19.432	20.287	19.432	19.691	19.691	45,422
2022-06-23	19.790	19.790	19.392	19.412	19.412	17,102
2022-06-22	20.238	20.287	19.412	19.790	19.790	12,278
2022-06-21	21.879	21.879	20.138	20.486	20.486	4,528
2022-06-20	19.492	20.238	19.373	20.089	20.089	39,061
2022-06-17	19.790	19.790	19.233	19.492	19.492	25,640
2022-06-16	21.381	21.381	19.114	19.114	19.114	55,718
2022-06-15	21.680	21.680	20.138	20.486	20.486	81,333
2022-06-14	21.879	21.879	20.089	21.580	21.580	43,720
2022-06-13	22.624	23.271	20.437	21.381	21.381	51,129
2022-06-10	23.072	23.321	22.575	22.575	22.575	37,670
2022-06-09	24.862	24.862	22.873	22.873	22.873	110,643
2022-06-08	24.365	24.812	24.116	24.763	24.763	11,910
2022-06-07	24.365	25.210	24.365	24.564	24.564	22,632
2022-06-03	24.862	24.862	24.365	24.464	24.464	153,651
2022-06-02	24.862	25.061	24.066	24.365	21.465	18,888
2022-06-01	24.713	24.862	24.415	24.763	21.815	16,470
2022-05-31	25.359	25.359	23.868	24.216	21.333	97,990
2022-05-30	23.868	25.359	23.718	24.166	21.290	917,880
2022-05-27	24.365	24.912	23.122	23.619	20.808	134,799
2022-05-25	24.763	25.011	23.122	23.967	21.114	323,292
2022-05-24	25.061	25.210	23.420	24.265	21.377	184,881
2022-05-23	25.160	26.205	24.862	24.862	21.903	75,913
2022-05-20	25.807	26.155	24.962	25.061	22.078	48,532
2022-05-19	26.155	26.155	25.260	25.658	22.604	148,680
2022-05-18	26.155	26.155	25.409	25.857	22.779	57,838
2022-05-16	27.100	27.398	25.658	25.857	22.779	28,050
2022-05-13	27.100	27.100	25.459	26.105	22.998	31,793
2022-05-12	27.348	27.348	25.409	25.409	19.830	116,076
2022-05-11	24.862	26.652	24.862	26.453	20.645	582,794
2022-05-10	26.950	28.790	26.205	26.354	20.567	236,122
2022-05-09	28.442	29.735	26.901	27.249	21.266	48,208
2022-05-06	28.840	29.834	28.343	28.442	22.197	100,070
2022-05-05	30.133	30.332	29.138	29.834	23.284	84,495
2022-05-04	30.282	30.282	29.089	29.636	23.128	140,699
2022-05-03	32.520	32.520	29.337	29.337	22.896	183,457
2022-05-02	35.851	35.951	30.928	31.426	24.525	342,232
2022-04-29	38.785	39.779	35.801	35.851	27.979	81,250
2022-04-28	43.459	43.459	36.796	37.293	29.105	90,892
2022-04-27	43.857	44.603	43.757	44.056	34.382	21,378
2022-04-26	44.404	45.299	44.254	44.951	35.081	4,873
2022-04-25	43.807	45.647	43.807	44.254	34.537	2,725
2022-04-22	46.641	46.641	44.056	44.702	34.887	4,445
2022-04-21	44.503	44.503	43.459	44.056	34.382	15,014
2022-04-20	45.050	46.940	44.752	44.752	34.926	15,269
2022-04-19	43.658	45.398	43.658	45.000	35.120	12,130
2022-04-13	44.553	45.100	43.658	43.658	34.072	6,729
2022-04-12	47.238	47.238	42.614	44.254	34.537	132,876
2022-04-11	47.238	47.238	44.056	44.752	34.926	17,530
2022-04-08	45.746	47.636	44.155	44.155	34.460	40,487
2022-04-07	48.232	48.232	44.951	45.746	35.702	9,402
2022-04-06	47.735	48.232	45.796	46.045	35.934	30,604
2022-04-05	48.580	48.779	47.735	47.735	37.254	9,140

← NewerPage 19 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.