Komplett AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	48.580	48.779	47.735	47.735	37.254	9,140
2022-04-04	49.426	49.426	47.735	48.531	37.875	19,421
2022-04-01	46.293	49.277	46.293	48.730	38.030	7,918
2022-03-31	49.227	50.022	48.531	48.730	38.030	161,743
2022-03-30	51.186	51.673	49.376	49.376	38.534	8,959
2022-03-29	50.589	51.484	50.221	50.221	39.194	11,856
2022-03-28	51.713	51.713	50.390	50.559	39.458	2,127
2022-03-25	52.509	52.509	50.380	51.216	39.970	68,597
2022-03-24	54.677	54.677	51.713	52.499	40.971	18,970
2022-03-23	52.708	54.677	52.708	53.006	41.367	16,102
2022-03-22	49.575	52.409	49.575	51.852	40.467	15,691
2022-03-21	50.689	50.689	48.735	49.137	38.348	7,451
2022-03-18	49.321	49.466	48.232	48.680	37.991	4,944
2022-03-17	46.746	49.262	46.746	48.038	37.491	498,587
2022-03-16	50.719	50.719	48.232	48.730	38.030	146,375
2022-03-15	51.713	51.713	49.227	49.724	38.806	15,540
2022-03-14	48.610	49.098	46.741	48.625	37.948	12,130
2022-03-11	45.547	47.586	45.547	46.621	36.385	7,977
2022-03-10	46.741	46.741	44.105	45.463	35.480	213,469
2022-03-09	47.536	47.536	44.767	45.746	35.702	23,508
2022-03-08	51.514	51.514	44.354	44.752	34.926	17,126
2022-03-07	47.740	47.740	43.225	44.752	34.926	44,028
2022-03-04	48.531	48.531	46.756	47.954	37.425	8,177
2022-03-03	54.189	54.189	48.148	48.531	37.875	168,090
2022-03-02	54.130	54.687	49.475	50.719	39.582	8,988
2022-03-01	51.713	51.713	50.987	51.574	40.250	5,556
2022-02-28	56.059	56.059	50.460	51.813	40.436	19,417
2022-02-25	55.194	55.194	52.767	53.603	41.833	15,673
2022-02-24	52.708	53.662	51.504	52.708	41.134	22,351
2022-02-23	57.600	57.600	53.871	54.498	42.531	24,151
2022-02-22	55.592	55.592	53.732	53.851	42.027	66,999
2022-02-21	59.569	59.659	54.697	55.631	43.416	19,889
2022-02-18	58.674	59.659	56.745	57.332	44.743	15,614
2022-02-17	60.663	60.663	58.674	58.674	45.791	10,719
2022-02-16	63.130	63.130	59.679	60.634	47.320	10,261
2022-02-15	59.669	63.637	58.297	60.435	47.165	9,445
2022-02-14	63.448	63.677	58.297	59.371	46.334	16,166
2022-02-11	61.658	61.658	60.663	61.161	47.731	11,014
2022-02-10	66.630	67.207	61.688	61.688	48.143	25,769
2022-02-09	64.641	68.122	62.473	62.523	48.795	368,200
2022-02-08	64.134	64.134	60.196	62.255	48.585	7,090
2022-02-07	59.908	62.642	59.908	62.145	48.500	13,803
2022-02-04	60.673	61.071	59.908	59.908	46.754	4,575
2022-02-03	62.642	62.642	59.868	60.663	47.343	733,653
2022-02-02	62.652	62.831	60.067	61.161	47.731	719,076
2022-02-01	63.528	63.528	60.435	61.857	48.275	373,163
2022-01-31	63.050	63.746	63.040	63.547	49.594	4,638
2022-01-28	62.782	63.547	60.773	62.354	48.663	2,769
2022-01-27	63.647	63.647	62.036	63.060	49.214	203,145
2022-01-26	59.868	63.438	59.868	63.150	49.284	7,097
2022-01-25	62.652	64.631	59.520	59.669	46.567	14,476
2022-01-24	63.826	64.641	57.700	61.658	48.119	313,514
2022-01-21	67.237	67.933	64.194	64.602	50.417	157,694
2022-01-20	67.655	68.530	67.655	68.321	53.320	1,911
2022-01-19	67.824	69.604	64.661	68.410	53.389	6,451
2022-01-18	67.625	68.619	67.625	68.321	53.320	3,690
2022-01-17	69.584	69.614	67.684	67.744	52.869	3,970
2022-01-14	68.818	69.614	66.620	69.405	54.165	208,499
2022-01-13	68.341	69.116	68.023	68.440	53.413	4,106
2022-01-12	70.111	71.593	68.818	68.818	53.708	6,087

← NewerPage 20 of 22 · 1,262 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.