Komplett AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 6.500 | 6.960 | 6.500 | 6.740 | 6.740 | 42,198 |
| 2026-07-24 | 6.400 | 6.900 | 6.400 | 6.800 | 6.800 | 36,358 |
| 2026-07-23 | 6.940 | 6.940 | 6.680 | 6.720 | 6.720 | 19,682 |
| 2026-07-22 | 6.940 | 6.940 | 6.700 | 6.700 | 6.700 | 16,141 |
| 2026-07-21 | 6.720 | 6.740 | 6.600 | 6.600 | 6.600 | 30,389 |
| 2026-07-20 | 6.400 | 6.860 | 6.400 | 6.740 | 6.740 | 12,293 |
| 2026-07-17 | 6.980 | 6.980 | 6.680 | 6.900 | 6.900 | 143,947 |
| 2026-07-16 | 7.000 | 7.000 | 6.340 | 6.520 | 6.520 | 62,228 |
| 2026-07-15 | 7.000 | 7.000 | 6.800 | 6.800 | 6.800 | 22,533 |
| 2026-07-14 | 6.900 | 6.900 | 6.680 | 6.900 | 6.900 | 44,821 |
| 2026-07-13 | 6.720 | 6.900 | 6.600 | 6.820 | 6.820 | 46,257 |
| 2026-07-10 | 6.520 | 6.600 | 6.520 | 6.520 | 6.520 | 49,086 |
| 2026-07-09 | 6.720 | 6.720 | 6.640 | 6.640 | 6.640 | 114,928 |
| 2026-07-08 | 6.580 | 6.700 | 6.560 | 6.600 | 6.600 | 44,527 |
| 2026-07-07 | 6.720 | 6.720 | 6.560 | 6.580 | 6.580 | 33,250 |
| 2026-07-06 | 6.500 | 6.700 | 6.500 | 6.560 | 6.560 | 40,440 |
| 2026-07-03 | 6.720 | 6.720 | 6.500 | 6.660 | 6.660 | 77,099 |
| 2026-07-02 | 6.800 | 6.800 | 6.460 | 6.720 | 6.720 | 58,206 |
| 2026-07-01 | 6.500 | 6.500 | 6.320 | 6.420 | 6.420 | 43,110 |
| 2026-06-30 | 6.360 | 6.360 | 6.240 | 6.260 | 6.260 | 22,948 |
| 2026-06-29 | 6.500 | 6.500 | 6.160 | 6.220 | 6.220 | 10,538 |
| 2026-06-26 | 6.760 | 6.760 | 6.180 | 6.180 | 6.180 | 100,720 |
| 2026-06-25 | 6.000 | 6.180 | 5.960 | 6.180 | 6.180 | 45,955 |
| 2026-06-24 | 6.000 | 6.080 | 5.960 | 5.960 | 5.960 | 99,230 |
| 2026-06-23 | 6.000 | 6.080 | 6.000 | 6.060 | 6.060 | 60,055 |
| 2026-06-22 | 5.900 | 6.160 | 5.900 | 6.060 | 6.060 | 115,927 |
| 2026-06-19 | 5.980 | 6.120 | 5.980 | 6.040 | 6.040 | 25,337 |
| 2026-06-18 | 6.180 | 6.180 | 6.020 | 6.020 | 6.020 | 115,184 |
| 2026-06-17 | 6.040 | 6.100 | 6.040 | 6.040 | 6.040 | 160,547 |
| 2026-06-16 | 6.100 | 6.140 | 6.040 | 6.040 | 6.040 | 56,497 |
| 2026-06-15 | 6.200 | 6.360 | 6.100 | 6.100 | 6.100 | 59,008 |
| 2026-06-12 | 6.180 | 6.200 | 6.080 | 6.100 | 6.100 | 216,854 |
| 2026-06-11 | 6.380 | 6.380 | 6.080 | 6.080 | 6.080 | 120,421 |
| 2026-06-10 | 6.400 | 6.400 | 6.180 | 6.220 | 6.220 | 55,081 |
| 2026-06-09 | 6.560 | 6.560 | 6.320 | 6.360 | 6.360 | 577,441 |
| 2026-06-08 | 6.900 | 6.920 | 6.540 | 6.580 | 6.580 | 84,032 |
| 2026-06-05 | 6.920 | 7.060 | 6.860 | 6.860 | 6.860 | 55,886 |
| 2026-06-04 | 6.940 | 7.000 | 6.880 | 6.920 | 6.920 | 64,484 |
| 2026-06-03 | 7.100 | 7.100 | 6.900 | 6.960 | 6.960 | 157,370 |
| 2026-06-02 | 7.100 | 7.140 | 7.040 | 7.040 | 7.040 | 66,901 |
| 2026-06-01 | 7.120 | 7.140 | 7.100 | 7.140 | 7.140 | 103,288 |
| 2026-05-29 | 7.120 | 7.320 | 7.120 | 7.180 | 7.180 | 42,283 |
| 2026-05-28 | 7.200 | 7.200 | 7.100 | 7.120 | 7.120 | 103,121 |
| 2026-05-27 | 7.300 | 7.300 | 7.160 | 7.180 | 7.180 | 203,238 |
| 2026-05-26 | 7.300 | 7.400 | 7.260 | 7.300 | 7.300 | 592,699 |
| 2026-05-22 | 7.200 | 7.380 | 7.200 | 7.300 | 7.300 | 46,039 |
| 2026-05-21 | 7.200 | 7.360 | 7.120 | 7.180 | 7.180 | 62,708 |
| 2026-05-20 | 7.220 | 7.380 | 7.160 | 7.180 | 7.180 | 116,635 |
| 2026-05-19 | 7.400 | 7.400 | 7.160 | 7.180 | 7.180 | 234,568 |
| 2026-05-18 | 7.600 | 7.600 | 7.360 | 7.380 | 7.380 | 65,639 |
| 2026-05-15 | 7.400 | 7.560 | 7.380 | 7.460 | 7.460 | 123,592 |
| 2026-05-13 | 7.700 | 7.700 | 7.360 | 7.400 | 7.400 | 152,509 |
| 2026-05-12 | 7.500 | 7.700 | 7.420 | 7.700 | 7.700 | 165,272 |
| 2026-05-11 | 7.900 | 7.900 | 7.380 | 7.440 | 7.440 | 33,428 |
| 2026-05-08 | 7.300 | 7.840 | 7.300 | 7.440 | 7.440 | 67,356 |
| 2026-05-07 | 7.860 | 7.860 | 7.400 | 7.440 | 7.440 | 49,861 |
| 2026-05-06 | 7.900 | 7.900 | 7.620 | 7.620 | 7.620 | 32,282 |
| 2026-05-05 | 7.780 | 7.880 | 7.620 | 7.700 | 7.700 | 95,162 |
| 2026-05-04 | 8.000 | 8.000 | 7.900 | 7.940 | 7.940 | 84,271 |
| 2026-04-30 | 8.200 | 8.200 | 7.720 | 7.880 | 7.880 | 150,281 |
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.